元大台灣50 (0050)-玉山-士林券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
153.50
漲跌
▼2.85
漲幅
-1.82%
成交量
4,692張
產業
上市
3671人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣50 (0050)籌碼相關－玉山-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-士林券商分點個股進出
玉山-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	9.7	153.88	2	153.50	153.50	7.7	12,372	0.06%
2024/04/24	2.4	155.17	16.4	155.90	156.35	-14	12,412	-0.11%
2024/04/23	3.3	151.97	3	152.13	151.90	0.3	12,890	0.00%
2024/04/22	5.7	150.85	8	150.85	150.45	-2.3	13,165	-0.02%
2024/04/19	37.4	151.67	4	151.34	150.90	33.4	13,214	0.25%
2024/04/18	0.9	156.93	4.1	158.39	158.95	-3.3	12,816	-0.03%
2024/04/17	2.5	156.63	2	156.25	157.40	0.5	12,800	0.00%
2024/04/16	23.3	155.95	17.9	155.76	155.65	5.4	12,784	0.04%
2024/04/15	5.5	160.21	3.1	159.91	160.00	2.4	12,601	0.02%
2024/04/12	0.2	162.44	1	162.10	162.10	-0.8	12,626	-0.01%
2024/04/11	5.1	162.12	0.2	161.82	162.50	4.9	12,596	0.04%
2024/04/10	5.7	163.05	6.1	162.97	163.00	-0.4	12,600	0.00%
2024/04/09	1.2	162.54	10.9	162.16	163.25	-9.7	12,737	-0.08%
2024/04/08	2.8	158.87	7.4	159.08	159.45	-4.6	12,701	-0.04%
2024/04/03	3.1	158.75	0.2	158.80	158.55	2.9	12,825	0.02%
2024/04/02	1.3	159.44	9.5	159.45	159.65	-8.3	12,995	-0.06%
2024/04/01	1.5	157.52	0	158.30	157.40	1.5	13,372	0.01%
2024/03/29	0.1	157.49	15.5	157.72	157.90	-15.4	13,564	-0.11%
2024/03/28	2.1	156.79	2	156.20	156.90	0.1	13,567	0.00%
2024/03/27	0.1	157.21	2	157.23	157.65	-1.9	13,618	-0.01%
2024/03/26	0	157.47	1.1	157.85	157.60	-1.1	13,634	-0.01%
2024/03/25	5.4	157.50	10.7	157.64	157.50	-5.3	13,636	-0.04%
2024/03/22	2	156.97	26.8	157.00	157.20	-24.8	13,586	-0.18%
2024/03/21	2.1	156.44	27.4	156.53	157.40	-25.3	13,584	-0.19%
2024/03/20	3.1	154.56	3.3	154.59	153.20	-0.2	13,558	0.00%
2024/03/19	5.9	154.11	2	154.03	154.05	3.9	13,924	0.03%
2024/03/18	0.1	153.43	6.2	153.76	154.40	-6.1	13,830	-0.04%
2024/03/15	2.2	154.49	4	154.10	153.00	-1.8	13,623	-0.01%
2024/03/14	21.5	155.00	2.5	155.15	155.10	19	13,532	0.14%
2024/03/13	1.8	155.27	29.1	155.57	155.25	-27.4	13,611	-0.20%
2024/03/12	2.5	153.91	13.1	153.41	154.50	-10.6	13,443	-0.08%
2024/03/11	13.5	153.25	7.8	153.22	152.90	5.7	13,318	0.04%
2024/03/08	3.7	154.90	17.7	154.93	154.45	-13.9	13,181	-0.11%
2024/03/07	11.1	152.65	42.7	151.64	152.30	-31.6	12,772	-0.25%
2024/03/06	1.1	146.85	3.3	148.05	148.85	-2.2	12,366	-0.02%
2024/03/05	23.4	148.20	6.1	148.23	148.15	17.3	12,273	0.14%
2024/03/04	21.1	145.77	39.4	146.19	146.95	-18.3	12,111	-0.15%
2024/03/01	6.4	143.33	4.4	143.11	142.80	2	11,865	0.02%
2024/02/29	2.8	142.99	1.7	143.23	143.30	1.1	11,877	0.01%
2024/02/27	1.4	143.63	2.8	143.30	143.35	-1.4	11,985	-0.01%
2024/02/26	7.3	143.68	3.3	143.81	143.95	4	11,990	0.03%
2024/02/23	10	143.75	31.7	143.59	143.75	-21.8	11,929	-0.18%
2024/02/22	7.2	142.49	30.7	142.63	142.80	-23.5	12,083	-0.19%
2024/02/21	3.2	141.36	5	141.34	141.20	-1.8	12,022	-0.02%
2024/02/20	1.9	141.59	12.5	141.56	141.65	-10.6	12,301	-0.09%
2024/02/19	3.7	141.03	8.4	140.98	141.10	-4.6	12,385	-0.04%
2024/02/16	5.1	141.62	12.2	141.77	141.30	-7.1	12,615	-0.06%
2024/02/15	16.1	142.10	69.2	141.99	142.35	-53.1	12,656	-0.42%
2024/02/05	15	135.91	5.7	135.80	135.95	9.3	12,384	0.07%
2024/02/02	0.2	134.90	2	135.00	135.10	-1.8	12,168	-0.01%
2024/02/01	3.4	133.94	1.3	134.00	134.35	2.2	12,124	0.02%
2024/01/31	5.9	134.50	10	134.72	134.35	-4.2	12,169	-0.03%
2024/01/30	2.1	136.35	4.1	136.38	136.15	-2	12,165	-0.02%
2024/01/29	5.1	135.66	15.6	136.33	136.50	-10.4	12,271	-0.09%
2024/01/26	3	135.65	19.7	135.77	135.65	-16.7	11,972	-0.14%
2024/01/25	2.4	135.16	37.6	135.43	135.65	-35.2	11,872	-0.30%
2024/01/24	0.1	134.05	45	134.24	134.00	-44.9	11,511	-0.39%
2024/01/23	2.8	133.83	3	133.92	134.05	-0.2	11,454	0.00%
2024/01/22	5.7	133.62	16.9	133.81	133.80	-11.2	11,491	-0.10%
2024/01/19	4.5	131.42	14.7	132.03	132.90	-10.2	11,344	-0.09%
2024/01/18	16.6	128.12	1.1	128.40	128.30	15.4	11,276	0.14%
2024/01/17	39.1	127.89	2	128.13	127.45	37.1	11,225	0.33%
2024/01/16	20.5	131.64	2.6	131.69	131.65	17.8	10,739	0.17%
2024/01/15	3.6	133.22	2	133.20	133.00	1.6	10,507	0.02%
2024/01/12	10.1	132.57	0	0.00	132.65	10.1	10,378	0.10%
2024/01/11	21.1	132.87	0	132.80	132.85	21.1	10,400	0.20%
2024/01/10	6.8	132.55	0.5	132.55	132.30	6.3	10,466	0.06%
2024/01/09	2	133.01	0.5	133.00	133.00	1.5	10,467	0.01%
2024/01/08	2.4	133.16	7.6	132.91	132.75	-5.3	10,501	-0.05%
2024/01/05	7.7	132.70	0	0.00	132.15	7.7	10,451	0.07%
2024/01/04	2	132.55	0.8	132.55	132.50	1.3	10,623	0.01%
2024/01/03	15.1	132.98	0	0.00	132.55	15.1	10,771	0.14%
2024/01/02	20.8	134.90	8.2	134.89	134.90	12.7	10,627	0.12%
2023/12/29	5.6	135.64	0	0.00	135.45	5.6	10,597	0.05%
2023/12/28	0.1	135.66	3.3	135.81	135.75	-3.2	10,564	-0.03%
2023/12/27	0	135.03	19.8	135.43	135.75	-19.8	10,401	-0.19%
2023/12/26	4.2	134.21	45.3	133.80	134.25	-41.2	10,010	-0.41%
2023/12/25	8.3	133.49	2.1	133.55	133.50	6.2	9,822	0.06%
2023/12/22	1.9	132.83	0	0.00	132.95	1.9	9,796	0.02%
2023/12/21	5.1	132.57	4.2	132.44	132.60	0.9	9,860	0.01%
2023/12/20	14.8	133.64	1	133.66	133.75	13.8	9,837	0.14%
2023/12/19	21.8	133.17	1.3	133.18	133.40	20.5	9,885	0.21%
2023/12/18	0.2	133.10	3.4	133.10	133.90	-3.1	10,144	-0.03%
2023/12/15	1.4	133.85	45.5	134.01	133.70	-44.2	10,132	-0.44%
2023/12/14	1.2	133.09	4.8	133.02	133.15	-3.5	9,893	-0.04%
2023/12/13	0.6	131.64	1	131.70	131.55	-0.4	9,477	0.00%
2023/12/12	2.1	131.70	4	131.83	131.50	-1.9	9,524	-0.02%
2023/12/11	6.9	131.03	2	131.03	131.20	4.9	9,552	0.05%
2023/12/08	0.2	131.36	1.8	131.30	131.05	-1.6	9,554	-0.02%
2023/12/07	1.3	130.22	25	130.15	130.00	-23.7	9,380	-0.25%
2023/12/06	0.1	130.84	0	0.00	130.80	0.1	9,471	0.00%
2023/12/05	6	130.29	0	0.00	130.35	6	9,445	0.06%
2023/12/04	18.3	131.39	0	0.00	131.30	18.3	9,459	0.19%
2023/12/01	0	131.29	0	0.00	131.80	0	9,507	0.00%
2023/11/30	1.5	131.13	2.6	131.22	131.35	-1.1	9,479	-0.01%
2023/11/29	3.2	131.74	3	132.00	131.15	0.2	9,354	0.00%
2023/11/28	1.7	131.02	0	131.13	131.25	1.7	9,295	0.02%
2023/11/27	5.3	131.08	0.5	130.35	130.35	4.8	9,208	0.05%
2023/11/24	0.1	131.44	5	131.36	131.20	-4.9	9,147	-0.05%
2023/11/22	5.1	131.30	0.1	131.34	131.35	5	9,002	0.06%
2023/11/21	6.1	132.37	34.6	132.34	132.55	-28.6	9,018	-0.32%
2023/11/20	0.7	131.03	1	130.85	130.95	-0.3	8,657	0.00%
2023/11/17	6.1	131.25	24.7	131.19	131.00	-18.6	8,625	-0.22%
2023/11/16	1.1	130.93	27.5	130.71	130.60	-26.4	8,234	-0.32%
2023/11/15	3.3	130.50	40.4	130.76	130.55	-37.1	8,096	-0.46%
2023/11/14	2	129.25	54.3	129.35	129.00	-52.2	7,843	-0.67%
2023/11/13	1.2	128.81	19.2	128.89	128.70	-18	7,669	-0.23%
2023/11/10	2.5	126.94	2	126.70	126.75	0.5	7,548	0.01%
2023/11/09	1.1	126.86	10.1	127.05	127.25	-9	7,601	-0.12%
2023/11/08	1.4	126.95	14.2	127.29	127.20	-12.8	7,872	-0.16%
2023/11/07	1.2	126.19	8.6	126.54	126.50	-7.4	7,816	-0.10%
2023/11/06	4.9	126.59	30.4	126.81	126.55	-25.6	7,888	-0.32%
2023/11/03	4.3	125.08	2	125.40	125.45	2.3	7,684	0.03%
2023/11/02	2.1	124.16	4.5	123.94	124.50	-2.4	7,713	-0.03%
2023/11/01	2.2	121.70	9	122.00	121.75	-6.8	7,626	-0.09%
2023/10/31	16.3	121.63	1.2	121.29	121.15	15.1	7,666	0.20%
2023/10/30	14.6	121.93	2	122.00	122.00	12.6	7,686	0.16%
2023/10/27	4.7	122.36	1	122.50	122.30	3.7	7,608	0.05%
2023/10/26	30.2	121.81	0	0.00	121.75	30.2	7,661	0.39%
2023/10/25	2.9	124.57	0	0.00	124.20	2.9	7,340	0.04%
2023/10/24	4.7	123.17	0	0.00	123.95	4.7	7,340	0.06%
2023/10/23	7	124.07	4	123.80	123.85	3	7,293	0.04%
2023/10/20	2.6	124.68	1.3	125.23	125.40	1.3	7,276	0.02%
2023/10/19	1.3	124.80	0.1	125.07	124.85	1.3	7,364	0.02%
2023/10/18	6.1	125.37	0	0.00	124.80	6.1	7,447	0.08%
2023/10/17	0.2	126.54	0.1	126.55	126.55	0.1	7,349	0.00%
2023/10/16	5.8	126.04	1.9	126.18	126.25	3.9	7,474	0.05%
2023/10/13	1.7	126.92	0	0.00	126.95	1.7	7,526	0.02%
2023/10/12	2.1	126.91	96	127.26	127.30	-93.9	7,674	-1.22%
2023/10/11	1.1	126.00	26.5	126.25	126.25	-25.4	7,681	-0.33%
2023/10/06	2.2	124.13	3	124.20	124.10	-0.8	7,718	-0.01%
2023/10/05	4.3	123.11	3.1	123.29	123.65	1.3	7,694	0.02%
2023/10/04	14.8	121.69	0	121.85	121.90	14.8	7,701	0.19%
2023/10/03	6.1	124.06	0	0.00	123.50	6.1	7,645	0.08%
2023/10/02	1.1	124.40	17.5	124.24	124.25	-16.4	7,694	-0.21%
2023/09/28	0.5	122.50	0	0.00	122.65	0.5	7,859	0.01%
2023/09/27	18.6	121.96	0	0.00	122.15	18.6	7,849	0.24%
2023/09/26	30	122.31	1.3	122.36	122.10	28.7	7,835	0.37%
2023/09/25	3.9	123.30	8.1	123.72	123.55	-4.2	7,778	-0.05%
2023/09/22	9.3	122.42	0	0.00	122.65	9.3	7,829	0.12%
2023/09/21	41.9	122.96	0	0.00	122.75	41.9	7,765	0.54%
2023/09/20	2.4	124.87	0.1	124.85	124.75	2.3	7,507	0.03%
2023/09/19	2.1	125.65	0.3	126.00	125.45	1.8	7,518	0.02%
2023/09/18	7.1	126.32	0	0.00	126.00	7.1	7,574	0.09%
2023/09/15	3.5	127.03	67.6	127.14	127.35	-64.1	7,899	-0.81%
2023/09/14	0	126.45	2.2	126.50	126.95	-2.2	7,912	-0.03%
2023/09/13	4	125.18	0	0.00	125.20	4	7,892	0.05%
2023/09/12	3.2	124.21	0	124.00	125.05	3.1	7,959	0.04%
2023/09/11	34.8	123.71	0	0.00	123.80	34.8	8,099	0.43%
2023/09/08	12.1	124.05	0.1	124.00	124.30	12	8,073	0.15%
2023/09/07	4.9	125.00	0.2	124.90	124.85	4.8	8,371	0.06%
2023/09/06	3.5	126.34	0.1	126.35	126.00	3.4	8,506	0.04%
2023/09/05	4.5	126.96	0.5	126.30	126.45	4	8,477	0.05%
2023/09/04	4.6	126.12	3.1	126.65	126.75	1.5	8,502	0.02%
2023/09/01	6.5	125.76	1.4	125.76	125.90	5.1	8,646	0.06%
2023/08/31	5.4	125.89	0	0.00	125.70	5.4	8,705	0.06%
2023/08/30	1.3	126.84	1	126.60	126.60	0.3	8,738	0.00%
2023/08/29	0.1	125.40	3.6	125.41	126.05	-3.5	8,774	-0.04%
2023/08/28	4.3	125.48	1	125.70	125.35	3.3	8,731	0.04%
2023/08/25	5	125.26	0.1	125.18	124.55	4.9	8,806	0.06%
2023/08/24	1.2	126.96	6	126.56	127.00	-4.8	8,890	-0.05%
2023/08/23	7.5	124.91	5	124.98	124.85	2.5	9,020	0.03%
2023/08/22	2.6	123.95	0.2	124.05	124.00	2.4	9,303	0.03%
2023/08/21	25.5	123.32	1.1	124.35	123.00	24.5	9,433	0.26%
2023/08/18	10.8	123.93	0.3	124.15	123.85	10.5	9,447	0.11%
2023/08/17	3.6	123.43	4	124.40	124.60	-0.4	9,525	0.00%
2023/08/16	19.6	123.96	0	0.00	124.05	19.6	9,664	0.20%
2023/08/15	10.5	124.91	4	125.29	124.70	6.5	9,931	0.07%
2023/08/14	71	124.69	10.2	124.66	124.50	60.8	10,173	0.60%
2023/08/11	12.4	126.55	0	0.00	126.30	12.4	10,232	0.12%
2023/08/10	16.8	126.69	49.1	126.49	126.40	-32.4	10,235	-0.32%
2023/08/09	3.6	127.03	0	0.00	127.20	3.6	10,122	0.04%
2023/08/08	7.7	127.04	0	0.00	127.00	7.7	10,124	0.08%
2023/08/07	22.8	128.48	94	128.48	128.50	-71.2	10,010	-0.71%
2023/08/04	10.9	127.31	4.3	127.32	127.25	6.6	10,002	0.07%
2023/08/02	127.2	127.77	0	129.10	127.85	127.2	9,967	1.28%	大買/鉅額交易
2023/08/01	0.5	129.37	1	129.40	129.45	-0.5	9,867	-0.01%
2023/07/31	30.3	129.07	41.2	130.29	128.80	-10.9	9,830	-0.11%
2023/07/28	1.1	129.06	1.4	129.49	129.50	-0.2	9,771	0.00%
2023/07/27	0.1	129.23	4.4	129.44	129.50	-4.3	9,795	-0.04%
2023/07/26	4.1	128.73	0	0.00	128.50	4.1	9,814	0.04%
2023/07/25	2.8	128.52	3.3	128.52	128.85	-0.6	9,835	-0.01%
2023/07/24	19.9	126.95	2.5	127.34	127.25	17.4	9,877	0.18%
2023/07/21	7.6	127.09	1	127.10	127.20	6.6	9,930	0.07%
2023/07/20	0.9	129.83	1	129.60	129.35	-0.1	10,026	0.00%
2023/07/19	90.8	129.67	6.2	129.47	128.75	84.6	10,073	0.84%
2023/07/18	5.7	130.14	2.4	130.07	129.85	3.3	9,915	0.03%
2023/07/17	1.9	132.12	7.8	132.02	132.00	-5.8	9,841	-0.06%
2023/07/14	1.2	131.77	14.4	132.19	132.25	-13.2	9,716	-0.14%
2023/07/13	6.4	131.70	4.7	131.46	130.90	1.8	9,551	0.02%
2023/07/12	2.1	129.35	0.2	129.25	129.45	1.9	9,385	0.02%
2023/07/11	1.2	128.79	3.5	128.89	129.20	-2.4	9,379	-0.03%
2023/07/10	3.9	128.04	1	127.60	127.45	2.9	9,413	0.03%
2023/07/07	2.9	127.52	3.2	128.03	127.70	-0.3	9,330	0.00%
2023/07/06	11.5	128.48	15	128.00	127.90	-3.5	9,296	-0.04%
2023/07/05	6.1	130.99	1.6	131.02	130.80	4.5	9,086	0.05%
2023/07/04	1	130.71	3.3	130.92	131.00	-2.2	9,075	-0.02%
2023/07/03	5.1	130.45	3.6	130.60	130.70	1.5	9,106	0.02%
2023/06/30	2.4	128.61	0	0.00	129.10	2.4	9,245	0.03%
2023/06/29	2.4	129.62	0.4	129.48	129.05	2	9,318	0.02%
2023/06/28	10.1	129.00	0.2	129.18	129.10	9.9	9,274	0.11%
2023/06/27	0.8	129.03	1.5	128.87	128.90	-0.6	9,342	-0.01%
2023/06/26	5.6	129.81	3.3	129.79	129.75	2.3	9,410	0.02%
2023/06/21	0.2	130.41	1.5	130.62	130.55	-1.3	9,511	-0.01%
2023/06/20	1	131.08	3.7	130.56	130.55	-2.8	9,327	-0.03%
2023/06/19	2.6	131.20	0.2	130.95	131.25	2.4	9,455	0.03%
2023/06/16	1.3	131.31	6.6	131.37	131.55	-5.3	9,416	-0.06%
2023/06/15	16.9	131.74	3	131.78	131.90	13.9	9,414	0.15%
2023/06/14	2.4	131.38	9.1	131.42	131.50	-6.7	9,411	-0.07%
2023/06/13	2.3	131.15	16.8	131.36	131.55	-14.5	9,559	-0.15%
2023/06/12	4.6	128.79	4.9	129.06	129.00	-0.3	9,371	0.00%
2023/06/09	3.3	127.90	3.1	128.09	127.80	0.3	9,326	0.00%
2023/06/08	1.6	127.76	5	127.68	126.85	-3.4	9,545	-0.04%
2023/06/07	1.1	128.13	2.9	128.01	128.10	-1.8	9,679	-0.02%
2023/06/06	2	126.65	6.1	127.02	126.70	-4.1	9,532	-0.04%
2023/06/05	5.6	126.72	0.1	126.63	126.35	5.5	9,525	0.06%
2023/06/02	0.1	126.58	3.8	126.60	126.75	-3.7	9,543	-0.04%
2023/06/01	0.4	125.14	3.2	125.07	125.15	-2.8	9,567	-0.03%
2023/05/31	21.3	125.90	2.7	126.52	126.15	18.6	9,554	0.19%
2023/05/30	3.8	126.88	18.1	126.83	126.75	-14.3	9,464	-0.15%
2023/05/29	0.1	126.70	16.6	126.99	126.75	-16.6	9,386	-0.18%
2023/05/26	3.9	125.56	16.5	125.81	125.95	-12.6	9,236	-0.14%
2023/05/25	1.9	122.88	9.1	122.96	123.05	-7.2	8,943	-0.08%
2023/05/24	1.1	121.55	1	121.75	121.60	0.1	8,934	0.00%
2023/05/23	0.8	122.12	7	122.10	122.20	-6.2	8,826	-0.07%
2023/05/22	9.4	122.50	9.2	122.40	122.30	0.3	8,718	0.00%
2023/05/19	0.2	122.49	20.4	122.61	122.50	-20.1	8,549	-0.24%
2023/05/18	2.2	122.23	19.1	122.05	122.15	-16.9	8,164	-0.21%
2023/05/17	1.1	120.15	21.7	119.72	120.55	-20.6	8,002	-0.26%
2023/05/16	2.4	118.55	6.3	118.68	118.60	-4	7,695	-0.05%
2023/05/15	3.6	117.09	0	117.00	117.20	3.6	7,628	0.05%
2023/05/12	2.1	116.96	0	117.20	117.20	2.1	7,663	0.03%
2023/05/11	2.6	117.78	0	0.00	117.55	2.6	7,680	0.03%
2023/05/10	3.5	118.45	0	0.00	117.80	3.5	7,768	0.04%
2023/05/09	2.5	118.61	4.3	118.89	118.90	-1.7	7,838	-0.02%
2023/05/08	1.4	118.57	12.1	118.70	118.55	-10.7	7,983	-0.13%
2023/05/05	4.3	118.08	2.1	118.12	117.80	2.2	8,041	0.03%
2023/05/04	0.1	117.24	0.1	117.50	117.50	0	8,263	0.00%
2023/05/03	6.2	117.08	4	117.05	117.20	2.2	8,310	0.03%
2023/05/02	0.4	117.47	0	0.00	117.70	0.4	8,600	0.01%
2023/04/28	5.4	117.14	0	0.00	117.40	5.4	9,236	0.06%
2023/04/27	15.6	116.07	0.7	116.35	116.00	14.9	9,376	0.16%
2023/04/26	13.5	115.91	1	115.75	116.10	12.5	9,678	0.13%
2023/04/25	38	117.40	1.5	116.79	116.60	36.5	9,938	0.37%
2023/04/24	20.8	118.09	0.1	118.50	118.15	20.7	9,795	0.21%
2023/04/21	3.7	118.94	1	119.04	118.60	2.7	9,946	0.03%
2023/04/20	8.5	118.77	0	0.00	118.90	8.5	10,065	0.08%
2023/04/19	7.2	119.24	0.2	119.38	119.05	7	10,208	0.07%
2023/04/18	2.7	119.86	1	120.25	119.95	1.7	10,272	0.02%
2023/04/17	1.9	120.09	0.7	120.52	120.35	1.2	10,392	0.01%
2023/04/14	2.4	119.97	4	120.60	120.65	-1.6	10,526	-0.02%
2023/04/13	18.3	119.85	7	119.89	119.50	11.3	10,722	0.11%
2023/04/12	3.6	120.46	7	120.56	120.55	-3.4	10,756	-0.03%
2023/04/11	6.1	120.79	10.2	120.87	120.85	-4	10,939	-0.04%
2023/04/10	4.2	121.56	24.1	121.09	121.00	-19.9	11,043	-0.18%
2023/04/07	1.8	121.11	0	0.00	121.00	1.8	11,050	0.02%
2023/04/06	8.8	121.08	5.9	120.68	121.00	2.9	11,043	0.03%
2023/03/31	2.2	121.85	8	122.28	121.60	-5.8	11,018	-0.05%
2023/03/30	1	120.90	3.5	121.40	121.20	-2.5	10,853	-0.02%
2023/03/29	0.2	120.60	2.9	120.49	120.60	-2.7	10,861	-0.03%
2023/03/28	2.3	120.37	0	0.00	120.40	2.3	11,017	0.02%
2023/03/27	3.2	121.60	6	121.43	121.45	-2.8	10,957	-0.03%
2023/03/24	2.5	121.84	3.8	121.95	122.20	-1.3	10,978	-0.01%
2023/03/23	1.1	120.96	14	121.44	121.85	-12.9	10,884	-0.12%
2023/03/22	0.1	120.60	13.9	120.56	120.90	-13.8	10,757	-0.13%
2023/03/21	0.1	118.45	3.1	118.50	118.65	-2.9	10,628	-0.03%
2023/03/20	6.8	118.38	3	118.10	118.10	3.8	10,708	0.04%
2023/03/17	0.1	118.43	5	118.60	118.95	-4.9	10,693	-0.05%
2023/03/16	13.3	116.77	0	116.75	117.05	13.3	10,665	0.12%
2023/03/15	6.8	117.82	0	0.00	117.60	6.8	10,542	0.06%
2023/03/14	9.7	117.56	7	117.60	117.50	2.7	10,505	0.03%
2023/03/13	4.1	117.73	5.1	118.26	118.80	-1	10,522	-0.01%
2023/03/10	12.2	118.62	1	118.10	118.30	11.2	10,334	0.11%
2023/03/09	3.7	120.37	2	120.40	120.20	1.7	10,527	0.02%
2023/03/08	4.6	120.19	0	120.05	120.30	4.6	10,627	0.04%
2023/03/07	4.7	120.50	0.3	120.94	121.30	4.4	10,702	0.04%
2023/03/06	4.5	120.29	5.1	120.44	120.50	-0.6	10,828	-0.01%
2023/03/03	1.3	119.93	2.4	119.73	119.35	-1.1	10,939	-0.01%
2023/03/02	3	118.95	1	119.25	119.25	2	11,141	0.02%
2023/03/01	6.6	117.98	1.1	118.31	119.35	5.6	11,216	0.05%
2023/02/24	1.4	118.91	3.4	119.67	118.80	-1.9	11,184	-0.02%
2023/02/23	1.6	118.86	4	119.10	119.40	-2.4	11,237	-0.02%
2023/02/22	12.9	117.44	0	0.00	117.65	12.9	11,312	0.11%
2023/02/21	2.8	118.70	0	0.00	118.95	2.8	11,354	0.02%
2023/02/20	1.5	118.67	0	0.00	119.00	1.5	11,674	0.01%
2023/02/17	11.4	118.70	1	118.50	118.75	10.4	12,141	0.09%
2023/02/16	2.2	119.97	4	119.88	120.30	-1.8	12,312	-0.01%
2023/02/15	24.4	119.18	2	119.57	118.85	22.4	12,701	0.18%
2023/02/14	14.1	121.36	1.2	121.74	121.65	12.9	12,742	0.10%
2023/02/13	1.1	120.45	2	120.43	120.75	-0.9	12,930	-0.01%
2023/02/10	1.7	121.28	3.2	121.00	121.00	-1.5	13,040	-0.01%
2023/02/09	4.2	120.55	0.2	120.83	120.90	4	13,138	0.03%
2023/02/08	3.2	120.70	1.7	120.59	120.85	1.5	13,164	0.01%
2023/02/07	1.4	118.96	5	119.15	119.00	-3.6	13,240	-0.03%
2023/02/06	12.3	119.79	1	119.80	119.25	11.3	13,219	0.09%
2023/02/03	2.3	120.85	1	121.00	121.00	1.3	13,134	0.01%
2023/02/02	1.2	120.48	6	120.70	121.00	-4.8	13,144	-0.04%
2023/02/01	5.4	118.93	3	118.75	119.00	2.4	13,076	0.02%
2023/01/31	8.5	119.35	16	120.23	118.30	-7.5	13,101	-0.06%
2023/01/30	8.5	120.22	13.2	120.44	120.70	-4.7	12,923	-0.04%
2023/01/17	12.4	118.13	2.6	118.10	118.10	9.8	12,536	0.08%
2023/01/16	9	118.24	9.2	118.15	118.10	-0.3	12,585	0.00%
2023/01/13	2.4	117.23	11	117.64	117.20	-8.6	12,328	-0.07%
2023/01/12	0.9	116.06	3.8	116.05	115.85	-2.9	12,170	-0.02%
2023/01/11	4.1	116.21	20	116.61	116.35	-15.9	12,263	-0.13%
2023/01/10	22.3	116.09	8.5	116.05	116.25	13.8	12,110	0.11%
2023/01/09	2.8	115.62	16.5	114.57	115.80	-13.7	12,237	-0.11%
2023/01/06	2.8	111.71	2.1	112.05	111.80	0.7	12,178	0.01%
2023/01/05	12.5	111.33	9.1	111.22	111.30	3.4	12,332	0.03%
2023/01/04	6	110.58	0.3	110.59	110.50	5.7	12,354	0.05%
2023/01/03	5.8	109.01	1	109.45	110.75	4.8	12,647	0.04%
2022/12/30	1.4	110.28	3	110.55	110.20	-1.7	12,544	-0.01%
2022/12/29	3.4	108.76	0.6	109.01	109.50	2.8	12,541	0.02%
2022/12/28	3.9	109.80	0	0.00	110.00	3.9	12,488	0.03%
2022/12/27	0.7	111.69	1.1	111.55	111.60	-0.4	12,410	0.00%
2022/12/26	2.3	111.50	2	110.83	111.10	0.3	12,525	0.00%
2022/12/23	1.3	110.57	0	0.00	110.70	1.3	12,668	0.01%
2022/12/22	3.2	112.64	4.2	112.37	112.60	-0.9	12,741	-0.01%
2022/12/21	1.8	110.99	1.1	111.25	110.75	0.7	12,972	0.01%
2022/12/20	10.7	111.70	5.4	110.45	110.30	5.3	12,922	0.04%
2022/12/19	3	112.45	0.3	112.52	112.35	2.8	13,046	0.02%
2022/12/16	8.5	112.61	0.1	112.97	113.00	8.4	13,186	0.06%
2022/12/15	2	114.56	1.1	114.94	114.90	0.9	13,237	0.01%
2022/12/14	0.4	114.70	3.1	114.80	114.80	-2.8	13,289	-0.02%
2022/12/13	5.3	114.21	0.9	114.15	113.40	4.5	13,254	0.03%
2022/12/12	3.9	113.71	0.2	113.73	113.90	3.7	13,263	0.03%
2022/12/09	2.3	114.77	2.3	114.57	115.00	0	13,340	0.00%
2022/12/08	5.3	113.07	2	113.63	113.25	3.3	13,297	0.03%
2022/12/07	12.4	115.27	5	114.79	114.60	7.4	13,326	0.06%
2022/12/06	7.4	115.95	2.6	115.57	115.30	4.7	13,265	0.04%
2022/12/05	5.2	118.10	15.4	117.56	117.45	-10.2	13,225	-0.08%
2022/12/02	4.6	117.42	4	117.34	117.30	0.6	13,144	0.00%
2022/12/01	24.3	118.82	6.3	118.98	118.35	18	13,277	0.14%
2022/11/30	1.3	116.11	1	116.00	116.35	0.3	12,974	0.00%
2022/11/29	1.8	113.98	3	113.40	115.40	-1.2	12,967	-0.01%
2022/11/28	7.7	114.56	6	114.48	114.35	1.7	13,021	0.01%
2022/11/25	8.6	116.78	9.1	116.72	116.70	-0.5	13,121	0.00%
2022/11/24	11.3	116.27	5	116.28	116.70	6.4	12,972	0.05%
2022/11/23	0.4	115.44	5.2	115.55	115.60	-4.8	12,920	-0.04%
2022/11/22	0	113.90	35.6	113.71	114.80	-35.5	13,049	-0.27%
2022/11/21	6	114.19	4.6	114.30	113.85	1.4	13,123	0.01%
2022/11/18	1.3	115.15	5.2	115.03	114.25	-3.9	13,060	-0.03%
2022/11/17	3.9	113.79	5.7	114.14	114.55	-1.8	13,000	-0.01%
2022/11/16	3.4	114.81	11.6	114.58	114.50	-8.2	12,949	-0.06%
2022/11/15	5	112.68	18	114.00	114.70	-13	12,689	-0.10%
2022/11/14	4.8	109.89	1.4	110.02	110.00	3.4	12,193	0.03%
2022/11/11	8.2	108.61	20.6	108.19	109.00	-12.4	11,979	-0.10%
2022/11/10	3.9	103.67	0	103.52	103.50	3.9	11,638	0.03%
2022/11/09	3	103.97	14.1	103.87	104.50	-11.1	11,557	-0.10%
2022/11/08	2.7	101.50	10.2	101.77	101.60	-7.5	11,401	-0.07%
2022/11/07	11	100.02	13.1	99.81	100.55	-2.1	11,368	-0.02%
2022/11/04	4.2	98.10	0	0.00	98.85	4.2	11,346	0.04%
2022/11/03	8.6	98.59	0.2	98.85	98.70	8.4	11,359	0.07%
2022/11/02	2.1	99.85	0.1	99.65	100.00	2	11,265	0.02%
2022/11/01	2.7	99.52	0.1	99.60	99.60	2.6	11,293	0.02%
2022/10/31	1.3	98.37	0.1	98.95	99.05	1.2	11,311	0.01%
2022/10/28	6.4	98.09	0	0.00	97.75	6.4	11,257	0.06%
2022/10/27	3.6	99.00	7	98.86	99.00	-3.4	11,196	-0.03%
2022/10/26	3.3	97.22	3	97.55	97.60	0.3	11,358	0.00%
2022/10/25	24	97.29	29.3	97.78	96.70	-5.3	11,334	-0.05%
2022/10/24	3	99.15	3.5	99.51	98.60	-0.4	11,134	0.00%
2022/10/21	2.5	99.17	1	99.30	98.90	1.5	10,989	0.01%
2022/10/20	9.4	97.70	4	98.35	99.20	5.4	10,919	0.05%
2022/10/19	6.9	99.93	1	100.90	99.75	5.8	10,813	0.05%
2022/10/18	2.1	100.18	2.1	100.61	101.10	0	10,729	0.00%
2022/10/17	20.1	99.70	12.1	99.58	99.95	8	10,883	0.07%
2022/10/14	15.5	101.58	10.2	101.66	101.85	5.3	10,703	0.05%
2022/10/13	14	99.40	1	100.15	99.00	13	10,793	0.12%
2022/10/12	10.3	100.22	17.1	100.11	100.20	-6.8	10,666	-0.06%
2022/10/11	62.9	101.31	1.1	102.03	100.70	61.8	10,814	0.57%
2022/10/07	6.3	106.55	2	106.65	106.20	4.3	10,601	0.04%
2022/10/06	2.1	107.81	0.6	107.88	108.00	1.5	10,703	0.01%
2022/10/05	16.1	107.31	8.2	107.31	107.25	7.9	10,975	0.07%
2022/10/04	0.8	104.58	22.6	104.68	104.80	-21.8	10,983	-0.20%
2022/10/03	12.6	102.59	4	102.88	102.20	8.6	10,983	0.08%
2022/09/30	22.7	103.23	5	103.74	103.45	17.7	10,969	0.16%
2022/09/29	11.1	105.28	2.3	105.11	104.90	8.8	10,983	0.08%
2022/09/28	15.5	105.64	4.2	105.95	105.25	11.3	11,069	0.10%
2022/09/27	4.3	107.40	29	107.40	107.50	-24.7	11,024	-0.22%
2022/09/26	21	107.62	3.1	107.37	107.65	17.8	11,316	0.16%
2022/09/23	16.7	109.85	0	0.00	109.70	16.7	11,564	0.14%
2022/09/22	15	110.28	1	110.40	110.75	14	11,661	0.12%
2022/09/21	9.8	112.05	0	0.00	112.10	9.8	11,516	0.09%
2022/09/20	6.5	112.78	2.1	112.81	113.05	4.4	11,514	0.04%
2022/09/19	4.9	112.16	0	0.00	112.05	4.9	11,695	0.04%
2022/09/16	7.8	112.53	3	112.50	112.55	4.8	11,757	0.04%
2022/09/15	6.1	113.51	22	113.75	113.85	-15.9	11,822	-0.13%
2022/09/14	7.7	113.45	1.3	113.16	113.65	6.4	12,011	0.05%
2022/09/13	2.5	116.05	6	116.01	116.00	-3.5	11,937	-0.03%
2022/09/12	2.5	115.37	6	115.23	115.40	-3.5	12,037	-0.03%
2022/09/08	2.5	112.61	21.1	112.67	113.00	-18.6	12,240	-0.15%
2022/09/07	35.3	112.55	0	0.00	112.20	35.3	12,334	0.29%
2022/09/06	22	114.46	1	114.70	114.90	21	12,223	0.17%
2022/09/05	4.7	114.31	4	114.25	114.15	0.7	12,313	0.01%
2022/09/02	12.1	114.18	0	0.00	113.90	12.1	12,447	0.10%
2022/09/01	21.3	115.14	1	115.05	115.15	20.3	12,285	0.17%
2022/08/31	5.8	116.67	5	117.30	117.60	0.8	11,968	0.01%
2022/08/30	10.3	116.57	0.2	116.65	116.75	10.1	11,917	0.08%
2022/08/29	19.5	116.45	8	116.09	116.55	11.5	11,795	0.10%
2022/08/26	9.8	119.85	5	119.62	119.60	4.8	11,600	0.04%
2022/08/25	7.8	118.99	3	119.15	119.00	4.8	11,508	0.04%
2022/08/24	5.2	118.07	4.3	117.94	117.90	0.8	11,533	0.01%
2022/08/23	7	118.46	0.3	118.70	118.20	6.7	11,533	0.06%
2022/08/22	14	120.05	1	119.80	119.80	13	11,603	0.11%
2022/08/19	1.2	121.25	0	0.00	121.55	1.2	11,663	0.01%
2022/08/18	3.9	121.30	2.1	121.35	121.35	1.8	11,693	0.02%
2022/08/17	0.8	122.09	12.4	122.13	122.15	-11.6	11,647	-0.10%
2022/08/16	1.9	122.16	1.1	122.19	122.10	0.8	11,500	0.01%
2022/08/15	5.2	121.61	7.2	121.95	121.90	-2	11,381	-0.02%
2022/08/12	2.2	120.88	0.8	120.63	120.80	1.4	11,283	0.01%
2022/08/11	3.7	120.00	41.1	119.74	120.05	-37.4	11,262	-0.33%
2022/08/10	30.6	117.96	0	0.00	117.90	30.6	11,189	0.27%
2022/08/09	2.3	118.55	7	118.40	119.15	-4.7	11,138	-0.04%
2022/08/08	0.6	119.06	4	118.54	119.25	-3.5	11,102	-0.03%
2022/08/05	1.9	118.27	24.4	119.01	119.50	-22.5	11,075	-0.20%
2022/08/04	4.7	116.04	5	116.42	116.55	-0.3	11,117	0.00%
2022/08/03	6.7	115.95	5.2	115.90	116.25	1.4	11,137	0.01%
2022/08/02	24.9	115.53	0	0.00	115.55	24.9	11,237	0.22%
2022/08/01	2.8	117.69	0	0.00	117.65	2.8	11,155	0.03%
2022/07/29	0.7	118.13	1.2	117.89	118.00	-0.5	11,279	0.00%
2022/07/28	10.7	117.51	6.2	117.59	116.90	4.5	11,249	0.04%
2022/07/27	1.6	115.64	4	116.28	116.70	-2.4	11,275	-0.02%
2022/07/26	1.9	115.70	15	115.85	115.65	-13.1	11,248	-0.12%
2022/07/25	6.3	116.55	1.1	116.74	116.70	5.1	11,236	0.05%
2022/07/22	4.2	116.59	2.2	116.78	116.80	2	11,253	0.02%
2022/07/21	1.2	115.82	8.5	115.99	116.35	-7.3	11,471	-0.06%
2022/07/20	9.7	115.94	25.2	115.76	115.05	-15.4	11,480	-0.13%
2022/07/19	3.3	113.99	4	114.33	114.30	-0.7	11,735	-0.01%
2022/07/18	16.6	114.46	2.3	114.65	114.20	14.3	11,701	0.12%
2022/07/15	22.4	114.74	19.4	115.28	115.50	2.9	11,398	0.03%
2022/07/14	19.6	112.84	7.1	113.06	114.00	12.5	11,202	0.11%
2022/07/13	32.7	113.29	16.8	113.13	113.45	15.9	11,107	0.14%
2022/07/12	13.5	109.73	25	109.85	109.55	-11.5	10,992	-0.10%
2022/07/11	7	112.68	1	113.15	112.25	6	11,151	0.05%
2022/07/08	19	113.26	1.5	113.20	113.25	17.5	11,108	0.16%
2022/07/07	6.3	111.60	9.8	111.44	112.10	-3.5	11,056	-0.03%
2022/07/06	19.7	109.34	1	109.30	108.85	18.7	11,069	0.17%
2022/07/05	20.3	110.88	22	111.01	111.00	-1.7	11,088	-0.02%
2022/07/04	24.9	110.84	15	111.60	110.45	9.9	10,967	0.09%
2022/07/01	44.1	112.87	7.4	113.20	111.55	36.7	10,771	0.34%
2022/06/30	71.3	115.99	19.1	116.19	115.80	52.2	10,386	0.50%
2022/06/29	7.7	118.93	0	0.00	118.80	7.7	10,175	0.08%
2022/06/28	14.1	119.62	0	0.00	119.80	14.1	10,130	0.14%
2022/06/27	21.6	121.04	2.2	120.28	120.95	19.4	10,086	0.19%
2022/06/24	2.1	118.32	0.4	118.52	118.15	1.7	9,916	0.02%
2022/06/23	18.6	117.91	16.5	118.16	117.90	2.2	9,910	0.02%
2022/06/22	15.5	120.34	3.2	120.70	119.50	12.3	9,711	0.13%
2022/06/21	7.3	121.63	5.2	121.54	122.20	2.1	9,532	0.02%
2022/06/20	24.1	119.99	1.1	120.02	119.75	23	9,595	0.24%
2022/06/17	17.1	120.81	2	121.05	120.85	15.1	9,520	0.16%
2022/06/16	2.6	123.64	1.1	124.85	122.50	1.5	9,321	0.02%
2022/06/15	5.8	123.03	0	0.00	122.75	5.8	9,320	0.06%
2022/06/14	14.4	123.29	5.3	122.21	123.35	9.1	9,405	0.10%
2022/06/13	12.8	123.76	2	123.83	123.55	10.8	9,524	0.11%
2022/06/10	6.7	126.98	4	127.00	127.10	2.7	9,634	0.03%
2022/06/09	2.3	128.22	0.2	128.43	128.40	2.1	9,706	0.02%
2022/06/08	1.5	128.57	0	0.00	128.80	1.5	9,850	0.01%
2022/06/07	3	127.26	0	127.70	127.40	3	10,025	0.03%
2022/06/06	3.7	127.97	1	128.65	128.70	2.7	10,292	0.03%
2022/06/02	1.7	128.15	0	128.25	127.80	1.6	10,921	0.02%
2022/06/01	0.7	129.33	1	129.60	129.15	-0.3	11,714	0.00%
2022/05/31	8.4	128.46	13.2	129.57	129.80	-4.8	11,817	-0.04%
2022/05/30	6.2	127.75	11	128.35	128.55	-4.8	11,774	-0.04%
2022/05/27	1.1	125.74	1.3	125.43	125.50	-0.3	11,633	0.00%
2022/05/26	8.2	123.76	0	0.00	122.90	8.2	11,576	0.07%
2022/05/25	4.3	124.29	11.1	124.01	124.45	-6.7	11,855	-0.06%
2022/05/24	13	123.51	0	0.00	123.50	13	12,301	0.11%
2022/05/23	4.9	125.20	0	0.00	124.90	4.9	12,291	0.04%
2022/05/20	1.1	124.28	13.1	123.87	124.65	-12	12,557	-0.10%
2022/05/19	15	123.17	0	0.00	123.30	15	12,570	0.12%
2022/05/18	1.7	125.79	2.3	125.61	125.70	-0.6	12,514	0.00%
2022/05/17	2.5	124.19	1.4	124.05	124.35	1.1	12,491	0.01%
2022/05/16	2.5	123.61	1	123.75	123.00	1.5	12,534	0.01%
2022/05/13	31.1	122.24	32.4	122.29	122.35	-1.3	12,561	-0.01%
2022/05/12	18	122.04	0	0.00	121.25	18	12,641	0.14%
2022/05/11	6.6	123.83	1.6	123.89	124.20	5	12,516	0.04%
2022/05/10	12.1	122.54	4.1	122.20	124.00	8	12,482	0.06%
2022/05/09	16.3	124.73	0	0.00	124.55	16.3	12,386	0.13%
2022/05/06	33.3	126.16	13.2	126.67	126.65	20.1	12,357	0.16%
2022/05/05	1.8	129.24	52	129.55	129.25	-50.2	12,475	-0.40%
2022/05/04	4	127.87	0.2	128.08	127.80	3.8	12,667	0.03%
2022/05/03	5.7	128.06	1	128.25	127.80	4.7	12,902	0.04%
2022/04/29	2	128.93	4	128.98	128.75	-2	13,017	-0.02%
2022/04/28	5	126.69	11	126.79	127.10	-6	13,316	-0.04%
2022/04/27	43.9	126.45	0	0.00	126.55	43.9	13,394	0.33%
2022/04/26	6.7	129.35	1	129.00	129.25	5.7	13,160	0.04%
2022/04/25	76.5	129.18	2.1	129.21	129.25	74.4	13,244	0.56%
2022/04/22	23.8	131.13	0.1	131.65	131.60	23.7	12,823	0.18%
2022/04/21	0.5	132.96	2.1	133.35	132.75	-1.6	12,805	-0.01%
2022/04/20	1.8	132.62	12	132.57	132.65	-10.2	12,863	-0.08%
2022/04/19	5.9	132.18	0.2	132.30	132.00	5.7	12,919	0.04%
2022/04/18	9.9	131.66	0	0.00	131.55	9.9	13,064	0.08%
2022/04/15	31.9	132.27	0	0.00	132.25	31.9	13,027	0.24%
2022/04/14	2.7	134.84	1.1	134.68	134.55	1.6	12,799	0.01%
2022/04/13	1.2	134.45	0	0.00	135.05	1.2	12,860	0.01%
2022/04/12	44	132.17	1.3	132.52	132.55	42.8	12,933	0.33%
2022/04/11	23.8	132.79	1.2	132.75	132.45	22.6	12,857	0.18%
2022/04/08	12.4	133.93	0	0.00	134.55	12.4	12,692	0.10%
2022/04/07	28	134.36	0	0.00	133.80	28	12,647	0.22%
2022/04/06	9.2	135.38	0	135.95	136.25	9.2	12,778	0.07%
2022/04/01	11.5	136.67	0	0.00	136.95	11.5	12,959	0.09%
2022/03/31	10.5	138.33	4.4	138.29	138.10	6.1	12,939	0.05%
2022/03/30	1.2	138.39	5.7	138.44	138.55	-4.6	13,089	-0.03%
2022/03/29	0.3	136.86	0	0.00	136.85	0.3	13,185	0.00%
2022/03/28	6.3	135.87	0	0.00	136.70	6.3	13,145	0.05%
2022/03/25	7.9	138.25	11	138.15	138.20	-3.1	13,081	-0.02%
2022/03/24	0.5	137.72	6	137.73	138.00	-5.5	13,072	-0.04%
2022/03/23	1.4	137.91	19.6	137.91	138.10	-18.2	13,082	-0.14%
2022/03/22	5.3	136.67	14.1	136.58	136.80	-8.7	13,004	-0.07%
2022/03/21	1.9	137.39	14.1	137.41	137.00	-12.2	13,069	-0.09%
2022/03/18	2.7	136.11	3.2	136.10	136.10	-0.4	13,019	0.00%
2022/03/17	9	135.78	20.3	135.87	136.40	-11.3	12,884	-0.09%
2022/03/16	12.7	131.59	3	131.60	132.20	9.7	12,706	0.08%
2022/03/15	42	131.85	3.1	131.56	131.65	38.9	12,465	0.31%
2022/03/14	4.3	134.36	1.1	134.63	134.40	3.2	12,255	0.03%
2022/03/11	18.2	134.69	0	0.00	134.40	18.2	12,162	0.15%
2022/03/10	7.2	136.08	5	136.32	136.35	2.2	12,050	0.02%
2022/03/09	24.5	132.76	1	132.60	132.50	23.5	11,890	0.20%
2022/03/08	102.9	131.83	4	131.48	131.15	98.9	11,690	0.85%	大買/
2022/03/07	112.6	134.47	0.5	134.00	134.00	112.1	11,064	1.01%	大買/鉅額交易
2022/03/04	14.9	138.35	1	138.00	138.45	13.9	10,368	0.13%
2022/03/03	2.8	140.45	0	0.00	139.95	2.8	10,345	0.03%
2022/03/02	5.1	139.51	2.2	139.62	139.65	3	10,465	0.03%
2022/03/01	8.4	140.03	3.2	140.67	140.45	5.2	10,405	0.05%
2022/02/25	45.5	138.59	4.2	138.39	138.50	41.4	10,318	0.40%
2022/02/24	39.6	139.71	3	138.80	138.80	36.6	10,017	0.36%
2022/02/23	3.7	141.94	0	0.00	142.25	3.7	9,590	0.04%
2022/02/22	32.4	141.31	2.1	141.26	141.85	30.4	9,615	0.32%
2022/02/21	2.7	143.42	0	0.00	143.80	2.7	9,402	0.03%
2022/02/18	1.3	143.58	0	144.00	144.10	1.3	9,666	0.01%
2022/02/17	2.3	144.66	21.7	144.81	144.50	-19.5	9,697	-0.20%
2022/02/16	1.2	144.19	1.1	144.06	144.40	0.1	9,723	0.00%
2022/02/15	23.7	142.32	2	142.15	142.05	21.7	9,706	0.22%
2022/02/14	15.2	142.49	0	0.00	142.70	15.2	9,657	0.16%
2022/02/11	5.1	144.66	2	144.70	144.95	3.1	9,549	0.03%
2022/02/10	8.9	144.02	0.1	144.30	145.05	8.8	9,682	0.09%
2022/02/09	3.3	143.19	0	0.00	143.40	3.3	9,705	0.03%
2022/02/08	12.5	143.03	0	0.00	142.90	12.5	9,757	0.13%
2022/02/07	19.5	142.05	1.1	142.38	142.30	18.4	9,615	0.19%
2022/01/26	24.7	141.57	2.2	141.69	141.55	22.5	9,253	0.24%
2022/01/25	33.3	141.63	1	141.65	141.65	32.3	9,024	0.36%
2022/01/24	6	142.58	1.3	143.67	144.00	4.7	8,674	0.05%
2022/01/21	28.6	143.14	0.1	143.23	142.65	28.5	8,537	0.33%
2022/01/20	9.8	148.44	4	148.38	149.10	5.8	8,114	0.07%
2022/01/19	6.4	148.89	3	148.73	148.50	3.4	7,967	0.04%
2022/01/18	2.1	150.88	0.2	151.90	150.30	1.9	7,897	0.02%
2022/01/17	7.6	151.86	3.3	151.51	152.00	4.3	7,780	0.05%
2022/01/14	0.1	150.23	1	150.30	150.30	-0.9	7,751	-0.01%
2022/01/13	1.5	150.33	1.1	149.93	150.30	0.4	7,800	0.00%
2022/01/12	1.3	149.23	2.5	149.32	149.55	-1.2	7,918	-0.02%
2022/01/11	0.2	147.32	1	148.29	148.30	-0.9	7,890	-0.01%
2022/01/10	4.6	146.69	3.1	146.98	147.55	1.5	7,682	0.02%
2022/01/07	4.6	146.90	1.5	146.91	146.60	3.1	7,644	0.04%
2022/01/06	3.3	147.71	1	147.70	147.90	2.3	7,582	0.03%
2022/01/05	13.8	149.81	0.3	149.39	149.30	13.4	7,528	0.18%
2022/01/04	2.1	148.86	4.2	149.13	149.60	-2.1	7,522	-0.03%
2022/01/03	1.9	146.21	0.9	146.24	146.40	1	7,490	0.01%
2021/12/30	1	145.40	0.1	145.85	145.50	0.9	7,603	0.01%
2021/12/29	1	145.40	7	145.39	145.95	-6	7,866	-0.08%
2021/12/28	7	144.99	1.8	145.05	145.30	5.2	7,940	0.07%
2021/12/27	1.7	143.39	3.1	143.90	144.15	-1.4	7,953	-0.02%
2021/12/24	2.1	143.10	4.6	143.26	143.05	-2.4	8,296	-0.03%
2021/12/23	1.1	142.58	1.3	142.91	142.65	-0.2	8,364	0.00%
2021/12/22	2.5	141.85	0	0.00	141.85	2.5	8,627	0.03%
2021/12/21	0	141.45	1.1	141.59	141.85	-1	8,854	-0.01%
2021/12/20	9.4	140.98	1	140.50	140.65	8.4	8,940	0.09%
2021/12/17	1	141.60	2	141.93	141.90	-1	8,971	-0.01%
2021/12/16	1.3	141.63	1	142.00	142.05	0.3	8,985	0.00%
2021/12/15	2.4	140.18	4	139.99	140.30	-1.6	9,290	-0.02%
2021/12/14	1.3	140.07	0	0.00	140.10	1.3	9,187	0.01%
2021/12/13	2.3	141.55	2	142.29	141.50	0.2	9,242	0.00%
2021/12/10	2.6	141.94	22.5	141.91	141.95	-19.9	9,366	-0.21%
2021/12/09	1.1	141.99	2	141.90	142.00	-0.9	9,351	-0.01%
2021/12/08	0.2	142.45	41	143.09	142.35	-40.8	9,329	-0.44%
2021/12/07	0	141.11	6	141.57	141.80	-6	9,198	-0.07%
2021/12/06	2	140.94	0	0.00	141.35	2	9,199	0.02%
2021/12/03	33	141.67	32.5	141.33	141.75	0.5	9,251	0.01%
2021/12/02	1.2	140.94	7	141.68	141.80	-5.8	9,307	-0.06%
2021/12/01	33.2	139.42	0.8	140.30	140.30	32.4	9,390	0.34%
2021/11/30	5.2	139.10	0.2	139.00	138.00	5	9,504	0.05%
2021/11/29	4.7	137.93	18.2	137.65	138.15	-13.5	9,449	-0.14%
2021/11/26	18.4	138.57	2	138.85	138.15	16.4	9,567	0.17%
2021/11/25	2.1	140.72	1	140.25	140.45	1.1	9,641	0.01%
2021/11/24	2.1	140.39	0.4	140.50	140.50	1.6	9,955	0.02%
2021/11/23	4.4	141.29	3	141.20	141.10	1.4	10,179	0.01%
2021/11/22	3	142.85	1.1	142.60	142.45	1.9	10,223	0.02%
2021/11/19	2.2	143.11	4.2	143.15	142.80	-2	10,275	-0.02%
2021/11/18	1	141.90	6.3	142.15	142.45	-5.3	10,259	-0.05%
2021/11/17	3	141.45	7.5	141.47	141.65	-4.5	10,259	-0.04%
2021/11/16	0	0.00	23.7	141.32	141.20	-23.7	10,182	-0.23%
2021/11/15	6.4	140.84	2.2	141.02	140.95	4.2	10,524	0.04%
2021/11/12	0	0.00	6.3	140.55	139.70	-6.3	10,774	-0.06%
2021/11/11	1.2	139.30	1	139.65	139.25	0.2	10,895	0.00%
2021/11/10	2.5	140.63	12.2	140.33	140.50	-9.7	11,000	-0.09%
2021/11/09	0.9	140.47	9.3	140.78	140.70	-8.4	11,029	-0.08%
2021/11/08	1	138.46	3.3	138.51	139.20	-2.3	10,862	-0.02%
2021/11/05	5.7	137.08	4	137.50	138.10	1.7	10,800	0.02%
2021/11/04	0	0.00	0.1	136.80	136.15	-0.1	10,654	0.00%
2021/11/03	1.1	136.70	0.3	136.70	136.60	0.8	10,696	0.01%
2021/11/02	1.2	137.12	3	137.05	136.25	-1.8	10,722	-0.02%
2021/11/01	0.6	136.43	0.3	136.50	136.50	0.3	10,749	0.00%
2021/10/29	2.2	135.77	1.1	135.96	135.80	1.1	10,790	0.01%
2021/10/28	0.1	136.85	5	136.85	137.15	-4.9	10,809	-0.05%
2021/10/27	0.1	136.95	2	137.05	137.55	-1.9	10,855	-0.02%
2021/10/26	2.6	137.28	33.1	137.30	137.55	-30.5	10,796	-0.28%
2021/10/25	2	136.21	14.2	136.45	136.40	-12.2	10,800	-0.11%
2021/10/22	21.3	136.53	7	136.09	136.50	14.3	11,178	0.13%
2021/10/21	0	0.00	14	137.05	136.10	-14	11,263	-0.12%
2021/10/20	1.6	137.15	45.2	137.00	136.60	-43.6	11,238	-0.39%
2021/10/19	0	0.00	31	137.05	136.95	-31	11,047	-0.28%
2021/10/18	20.4	136.10	7	136.48	135.85	13.4	11,008	0.12%
2021/10/15	6.4	134.79	6.1	136.17	136.25	0.3	11,132	0.00%
2021/10/14	5	132.93	0.1	132.90	132.75	4.9	11,039	0.04%
2021/10/13	13.9	132.51	0	0.00	132.40	13.9	11,159	0.12%
2021/10/12	19.3	132.19	10	133.10	132.85	9.3	11,224	0.08%
2021/10/08	2.9	134.63	60	135.03	134.20	-57.1	11,241	-0.51%
2021/10/07	33.3	134.62	6.3	135.42	135.35	27	11,270	0.24%
2021/10/06	111.4	132.84	62	132.38	133.00	49.4	11,272	0.44%	大買/
2021/10/05	62	132.00	22	132.71	132.95	40	11,131	0.36%
2021/10/04	85	134.05	43	134.00	133.15	42	10,793	0.39%
2021/10/01	45.2	134.35	1	134.15	133.95	44.2	10,472	0.42%
2021/09/30	3.2	136.20	11	136.38	137.05	-7.8	10,130	-0.08%
2021/09/29	53.9	136.00	1	136.00	136.00	52.9	9,960	0.53%
2021/09/28	3.7	138.86	1	138.90	139.00	2.7	9,592	0.03%
2021/09/27	10.4	139.91	10.3	140.08	140.00	0.1	9,375	0.00%
2021/09/24	1	139.10	7	139.36	139.65	-6	9,255	-0.06%
2021/09/23	2.1	138.04	2.3	138.10	138.00	-0.2	9,309	0.00%
2021/09/22	21.7	136.92	2	137.20	137.20	19.7	9,363	0.21%
2021/09/17	0.2	140.02	4	140.95	140.50	-3.8	9,031	-0.04%
2021/09/16	6.2	140.11	0	0.00	140.10	6.2	9,076	0.07%
2021/09/15	1	141.52	1	141.00	140.75	0	9,046	0.00%
2021/09/14	3	141.98	3	142.05	141.60	0	8,952	0.00%
2021/09/13	5	141.37	0	0.00	141.45	5	9,009	0.06%
2021/09/10	1.5	141.50	5.1	141.75	141.95	-3.6	9,216	-0.04%
2021/09/09	2.1	139.92	1	140.10	140.30	1.1	9,202	0.01%
2021/09/08	9	141.06	2.1	140.50	140.65	6.9	9,204	0.07%
2021/09/07	9	142.17	7	141.82	141.90	2	9,208	0.02%
2021/09/06	5.1	142.76	5.7	142.45	142.55	-0.6	9,137	-0.01%
2021/09/03	1	140.72	4.3	141.62	141.90	-3.3	8,961	-0.04%
2021/09/02	0.3	140.20	3	140.30	139.90	-2.7	8,889	-0.03%
2021/09/01	0.1	140.70	23.4	140.65	141.00	-23.3	8,873	-0.26%
2021/08/31	1.4	138.31	15.6	139.79	140.35	-14.3	8,618	-0.17%
2021/08/30	0	0.00	65.4	138.91	139.50	-65.4	8,528	-0.77%
2021/08/27	0.1	138.10	22.5	138.12	138.15	-22.4	8,225	-0.27%
2021/08/26	1.2	136.93	12	136.83	137.00	-10.8	8,032	-0.13%
2021/08/25	1.6	135.65	15	135.84	136.05	-13.4	7,997	-0.17%
2021/08/24	3	134.78	1	134.90	134.75	2	7,975	0.03%
2021/08/23	4.1	133.53	72.6	134.11	134.35	-68.5	8,065	-0.85%
2021/08/20	9	131.52	0	0.00	130.75	9	8,127	0.11%
2021/08/19	97.4	132.11	7	132.29	131.80	90.4	7,960	1.14%
2021/08/18	19.8	132.97	1	133.10	134.90	18.8	7,607	0.25%
2021/08/17	44.5	134.86	3	134.55	134.35	41.5	7,401	0.56%
2021/08/16	13.1	135.37	2.2	135.50	135.35	10.9	7,356	0.15%
2021/08/13	18.4	135.67	0.2	135.83	135.65	18.2	7,346	0.25%
2021/08/12	2.3	136.79	0	0.00	136.95	2.3	7,386	0.03%
2021/08/11	5.1	136.88	5.1	137.01	137.20	0	7,630	0.00%
2021/08/10	1.9	138.43	5	137.60	137.65	-3.1	7,841	-0.04%
2021/08/09	3	138.13	4.3	138.29	138.40	-1.3	8,326	-0.02%
2021/08/06	0.1	138.65	0	0.00	138.80	0.1	8,495	0.00%
2021/08/05	2.8	139.40	14	139.18	139.00	-11.2	8,882	-0.13%
2021/08/04	0	0.00	15	138.84	139.25	-15	9,429	-0.16%
2021/08/03	0.1	138.45	8	138.04	138.45	-7.9	9,761	-0.08%
2021/08/02	1.1	137.76	3.4	136.96	137.90	-2.3	9,731	-0.02%
2021/07/30	0.4	136.52	0	0.00	136.05	0.4	9,727	0.00%
2021/07/29	3.1	135.70	0.2	136.25	136.50	3	9,795	0.03%
2021/07/28	31.1	134.45	0.8	134.50	134.25	30.3	9,762	0.31%
2021/07/27	17.5	136.58	3.2	136.35	136.40	14.3	9,483	0.15%
2021/07/26	13.4	136.87	0	0.00	136.45	13.4	9,424	0.14%
2021/07/23	3.2	137.82	0	0.00	137.65	3.2	9,379	0.03%
2021/07/22	6	137.96	1	138.50	137.65	5	9,377	0.05%
2021/07/21	9.4	136.84	1	136.70	136.70	8.4	9,385	0.09%
2021/07/20	7.1	137.67	3	137.95	137.20	4.1	9,371	0.04%
2021/07/19	9.2	138.04	5.4	138.41	138.30	3.8	9,339	0.04%
2021/07/16	7.5	139.54	1	139.80	139.90	6.4	9,231	0.07%
2021/07/15	2.9	141.40	5.8	141.66	141.80	-3	9,206	-0.03%
2021/07/14	1.4	140.65	1.1	140.97	140.50	0.3	9,085	0.00%
2021/07/13	0	0.00	6.1	140.54	140.15	-6.1	9,060	-0.07%
2021/07/12	1.3	139.20	1	140.00	139.00	0.3	9,018	0.00%
2021/07/09	8.4	137.50	5	137.80	137.75	3.4	8,918	0.04%
2021/07/08	0.1	138.90	2.1	139.43	138.85	-2	8,912	-0.02%
2021/07/07	1	139.55	0	0.00	139.00	1	8,939	0.01%
2021/07/05	2.5	139.37	6.7	139.25	139.60	-4.3	8,881	-0.05%
2021/07/02	0	138.15	0.1	138.45	138.30	0	8,857	0.00%
2021/07/01	0.3	138.63	3	138.90	138.30	-2.7	8,850	-0.03%
2021/06/30	1.2	139.08	1.7	138.97	138.95	-0.4	8,929	0.00%
2021/06/29	1.1	137.98	9	137.92	137.60	-7.9	8,892	-0.09%
2021/06/28	1	137.30	1.2	136.95	137.20	-0.2	8,868	0.00%
2021/06/25	2.7	137.89	5	137.69	136.95	-2.3	8,881	-0.03%
2021/06/24	2.1	136.80	0	0.00	136.70	2.1	8,908	0.02%
2021/06/23	1.3	135.27	6.2	135.79	137.05	-4.9	8,937	-0.05%
2021/06/22	6	134.98	3	135.22	134.85	3	8,912	0.03%
2021/06/21	16.7	135.53	1	135.15	134.70	15.7	8,987	0.18%
2021/06/18	0.2	138.36	3	138.20	138.00	-2.8	8,840	-0.03%
2021/06/17	2.3	137.47	1	137.60	138.30	1.3	8,893	0.01%
2021/06/16	1.2	138.50	3	138.42	138.70	-1.8	9,004	-0.02%
2021/06/15	1.9	138.88	5.3	138.76	138.85	-3.3	8,999	-0.04%
2021/06/11	1.5	138.23	12.1	138.11	138.10	-10.6	9,044	-0.12%
2021/06/09	3.7	135.64	0	0.00	135.50	3.7	9,050	0.04%
2021/06/08	2	137.15	1	136.70	136.50	1	9,042	0.01%
2021/06/07	4.6	136.57	0	0.00	137.30	4.6	9,146	0.05%
2021/06/04	1	136.70	1	136.60	136.95	0	9,056	0.00%
2021/06/03	4.4	137.82	2	137.95	137.60	2.4	9,225	0.03%
2021/06/02	3.6	137.24	2.1	137.49	137.70	1.5	9,343	0.02%
2021/06/01	0.5	137.55	5	137.53	137.70	-4.5	9,497	-0.05%
2021/05/31	2.3	136.10	34.3	136.83	137.10	-32	9,680	-0.33%
2021/05/28	5.2	135.30	13	135.43	135.80	-7.8	9,647	-0.08%
2021/05/27	2.1	132.94	0	0.00	133.55	2.1	9,607	0.02%
2021/05/26	1	134.36	4	134.95	134.50	-3	9,951	-0.03%
2021/05/25	2.5	133.33	39.1	133.57	134.40	-36.6	10,035	-0.36%
2021/05/24	4.3	131.41	7	131.88	132.15	-2.7	10,058	-0.03%
2021/05/21	4.4	132.48	8	132.52	132.35	-3.6	10,015	-0.04%
2021/05/20	11.1	130.28	6	130.41	130.50	5.1	9,961	0.05%
2021/05/19	22.5	131.63	7	131.50	131.40	15.5	9,948	0.16%
2021/05/18	5.2	131.35	15.1	131.27	132.30	-9.9	9,840	-0.10%
2021/05/17	17.8	126.89	19	127.42	126.50	-1.2	9,884	-0.01%
2021/05/14	8.1	128.91	2.2	128.73	128.95	5.9	9,504	0.06%
2021/05/13	17.6	128.33	3.1	126.68	127.50	14.5	9,360	0.15%
2021/05/12	40.9	127.97	9.2	128.30	129.40	31.8	9,026	0.35%
2021/05/11	26.8	134.04	2.2	135.56	133.25	24.5	8,567	0.29%
2021/05/10	3.7	139.35	0	0.00	138.45	3.7	8,380	0.04%
2021/05/07	1	139.00	2.2	139.06	139.40	-1.1	8,542	-0.01%
2021/05/06	3.6	136.96	6	136.20	136.95	-2.5	8,667	-0.03%
2021/05/05	5.6	136.78	0.5	136.55	135.75	5	8,665	0.06%
2021/05/04	17.4	136.48	0	0.00	137.05	17.4	8,758	0.20%
2021/05/03	10.3	138.55	2	138.25	138.25	8.3	8,766	0.10%
2021/04/29	1.2	141.05	12.8	141.70	140.60	-11.6	9,050	-0.13%
2021/04/28	0.1	140.50	4	140.63	140.40	-3.9	9,130	-0.04%
2021/04/27	1.4	140.89	0	0.00	141.25	1.4	9,580	0.01%
2021/04/26	2.3	140.13	8.1	140.72	141.20	-5.8	9,671	-0.06%
2021/04/23	3	138.10	6.2	138.83	139.15	-3.2	9,710	-0.03%
2021/04/22	3.1	138.16	0.1	138.35	137.90	3	9,969	0.03%
2021/04/21	8.3	138.23	0	0.00	138.00	8.3	10,103	0.08%
2021/04/20	2.9	139.00	7	139.16	139.25	-4.1	10,151	-0.04%
2021/04/19	1	138.86	9.3	139.24	139.50	-8.2	10,253	-0.08%
2021/04/16	3.2	139.07	3	139.07	139.25	0.2	10,289	0.00%
2021/04/15	1.4	138.42	5.3	138.50	139.05	-3.8	10,319	-0.04%
2021/04/14	7.3	136.83	1.5	136.67	137.90	5.8	10,305	0.06%
2021/04/13	6.3	137.17	20	137.88	137.15	-13.7	10,375	-0.13%
2021/04/12	2.2	138.00	3	137.02	137.15	-0.8	10,361	-0.01%
2021/04/09	3.1	138.43	4	138.15	137.95	-0.9	10,365	-0.01%
2021/04/08	2.1	137.36	8.3	138.20	138.25	-6.2	10,401	-0.06%
2021/04/07	6.2	137.59	1	137.44	137.80	5.2	10,387	0.05%
2021/04/06	2.4	137.99	9	137.96	137.65	-6.6	10,367	-0.06%
2021/04/01	5	135.55	8.1	135.93	135.75	-3	10,270	-0.03%
2021/03/31	2.2	135.10	6	135.50	134.75	-3.8	10,197	-0.04%
2021/03/30	1.1	135.49	8.4	135.67	135.90	-7.3	10,111	-0.07%
2021/03/29	0.4	135.29	9	135.59	135.45	-8.6	10,101	-0.09%
2021/03/26	2	133.63	6.3	133.68	134.35	-4.3	10,062	-0.04%
2021/03/25	11.4	131.52	0	131.85	131.95	11.4	10,001	0.11%
2021/03/24	39.3	131.60	1	131.50	131.50	38.3	9,961	0.38%
2021/03/23	3.3	134.17	2	134.50	133.60	1.3	9,839	0.01%
2021/03/22	2	132.22	5	132.92	133.40	-3	9,946	-0.03%
2021/03/19	13.2	132.75	1	132.95	132.80	12.2	10,014	0.12%
2021/03/18	4	135.60	4.1	135.24	134.90	0	9,888	0.00%
2021/03/17	3	134.67	14.1	135.12	134.20	-11	9,850	-0.11%
2021/03/16	3	135.05	17	135.08	135.35	-14	9,874	-0.14%
2021/03/15	1.8	135.08	3	135.15	134.90	-1.2	9,864	-0.01%
2021/03/12	4.4	134.99	6	135.17	135.25	-1.6	9,907	-0.02%
2021/03/11	9	132.94	8	134.64	134.70	1	9,927	0.01%
2021/03/10	4.1	132.14	1.3	131.80	131.90	2.8	9,978	0.03%
2021/03/09	8.5	130.56	4	130.83	131.35	4.5	9,987	0.04%
2021/03/08	4.2	132.24	8.5	133.22	131.85	-4.3	9,867	-0.04%
2021/03/05	27.6	130.92	3.5	130.79	131.95	24.1	9,749	0.25%
2021/03/04	24	132.66	1	133.00	132.75	23	9,669	0.24%
2021/03/03	14.3	134.12	10	134.04	135.40	4.3	9,480	0.05%
2021/03/02	11.8	134.24	13.2	135.14	133.45	-1.4	9,381	-0.01%
2021/02/26	27.1	133.89	3	133.70	133.40	24.1	9,330	0.26%
2021/02/25	8.1	137.15	9	137.42	137.55	-0.9	8,991	-0.01%
2021/02/24	11.5	136.94	1	136.55	136.45	10.5	8,916	0.12%
2021/02/23	11.8	137.26	0	0.00	138.50	11.8	8,820	0.13%
2021/02/22	24.6	139.04	1.1	140.29	138.80	23.5	8,766	0.27%
2021/02/19	17.9	138.24	17	138.29	138.85	0.9	8,979	0.01%
2021/02/18	2.7	140.24	13.6	140.24	140.35	-10.8	8,968	-0.12%
2021/02/17	10.8	139.95	15.6	140.03	140.55	-4.8	8,948	-0.05%
2021/02/05	4.4	134.79	9	135.13	134.80	-4.6	8,696	-0.05%
2021/02/04	4.8	133.56	3.2	133.76	133.55	1.7	8,613	0.02%
2021/02/03	6.1	134.68	5	134.86	134.35	1.1	8,645	0.01%
2021/02/02	7.5	134.38	6.5	134.76	134.45	1	8,600	0.01%
2021/02/01	8.8	129.03	14	128.38	130.75	-5.2	8,606	-0.06%
2021/01/29	18.6	129.99	19.2	129.80	128.20	-0.6	8,474	-0.01%
2021/01/28	30.9	130.03	3.2	130.57	130.35	27.7	8,312	0.33%
2021/01/27	5.3	132.72	2	133.30	133.05	3.3	8,153	0.04%
2021/01/26	21.1	133.14	3.8	135.75	132.85	17.3	8,096	0.21%
2021/01/25	5.9	136.12	5.7	135.75	135.60	0.1	8,024	0.00%
2021/01/22	48.6	138.28	1.1	138.89	137.45	47.5	7,902	0.60%
2021/01/21	20.4	141.90	8.1	142.67	143.00	12.2	7,622	0.16%
2021/01/20	6.4	138.43	2	139.40	138.20	4.4	7,472	0.06%
2021/01/19	2.3	136.57	11	136.56	137.95	-8.7	7,029	-0.12%
2021/01/18	22.7	133.71	1	134.13	134.40	21.6	6,876	0.31%
2021/01/15	8.4	136.56	8	135.54	134.50	0.4	6,692	0.01%
2021/01/14	16.4	134.32	2	134.08	134.05	14.4	6,370	0.23%
2021/01/13	13.3	133.87	1	134.80	135.30	12.3	6,291	0.20%
2021/01/12	21.9	132.32	2.1	132.10	132.10	19.8	6,137	0.32%
2021/01/11	16.6	131.05	1	131.10	132.30	15.6	6,013	0.26%
2021/01/08	11.8	130.08	2	130.65	131.20	9.8	5,897	0.17%
2021/01/07	1.1	128.94	0	0.00	128.90	1.1	5,756	0.02%
2021/01/06	2	125.25	3.3	125.82	125.95	-1.3	5,688	-0.02%
2021/01/05	3.8	124.33	2	124.18	124.60	1.8	5,601	0.03%
2021/01/04	2.1	123.93	0.2	123.14	124.35	1.9	5,685	0.03%
2020/12/31	2.1	122.17	1	122.14	122.25	1.1	5,807	0.02%
2020/12/30	1.2	120.90	1	121.40	121.60	0.2	5,778	0.00%
2020/12/29	0.5	119.70	0	0.00	119.90	0.5	5,802	0.01%
2020/12/28	1	119.75	1.1	119.81	120.00	-0.1	5,849	0.00%
2020/12/25	0.7	119.40	8	119.39	118.95	-7.3	5,851	-0.13%
2020/12/24	1	118.75	4	118.58	118.80	-3	5,867	-0.05%
2020/12/23	2.8	117.97	1.2	118.07	118.15	1.6	5,926	0.03%
2020/12/22	0.1	119.13	0	0.00	118.00	0.1	6,014	0.00%
2020/12/21	3.5	118.20	1	118.40	119.35	2.5	6,182	0.04%
2020/12/18	1.2	118.37	0	0.00	118.20	1.2	6,199	0.02%
2020/12/17	4	118.58	1	118.70	118.60	3	6,268	0.05%
2020/12/16	0.3	118.60	5	118.87	119.25	-4.8	6,315	-0.08%
2020/12/15	4.5	117.11	0	116.95	117.05	4.5	6,176	0.07%
2020/12/14	0.2	118.70	0	0.00	118.25	0.2	6,165	0.00%
2020/12/11	4.3	117.93	3	118.80	118.75	1.3	6,372	0.02%
2020/12/10	3.6	118.44	2	118.30	118.60	1.6	6,385	0.03%
2020/12/09	4	119.93	5.1	120.06	120.05	-1.1	6,346	-0.02%
2020/12/08	0.1	118.40	8	118.89	120.05	-7.9	6,292	-0.13%
2020/12/07	4.7	118.62	2	118.25	118.40	2.7	6,247	0.04%
2020/12/04	2.2	116.63	3	116.85	117.30	-0.8	6,240	-0.01%
2020/12/03	5.4	115.42	2	115.85	115.40	3.4	6,111	0.05%
2020/12/02	2.1	114.74	3	115.50	115.40	-0.9	6,104	-0.01%
2020/12/01	3.1	113.46	5	113.73	114.30	-1.9	6,101	-0.03%
2020/11/30	13.3	113.76	1	113.60	113.30	12.3	6,103	0.20%
2020/11/27	0.7	114.40	0	0.00	114.65	0.7	6,017	0.01%
2020/11/26	1.2	114.64	0	0.00	114.85	1.2	6,025	0.02%
2020/11/25	1.7	114.41	0	0.00	113.95	1.7	6,079	0.03%
2020/11/24	1.3	115.42	0	115.50	114.90	1.3	6,077	0.02%
2020/11/23	1.2	115.64	0	115.10	115.45	1.2	6,072	0.02%
2020/11/20	1.2	113.84	0	0.00	114.00	1.2	6,021	0.02%
2020/11/19	6	114.28	0	114.20	114.15	6	6,002	0.10%
2020/11/18	2	113.93	0	0.00	114.35	2	5,990	0.03%
2020/11/17	1.7	113.94	0.1	114.20	113.60	1.6	5,798	0.03%
2020/11/16	2.1	110.98	6	112.10	112.80	-3.9	5,974	-0.07%
2020/11/13	0.1	108.90	3.1	108.87	109.25	-3	5,922	-0.05%
2020/11/12	0	0.00	1	109.00	108.80	-1	5,921	-0.02%
2020/11/11	2	107.60	2.1	108.41	108.75	-0.1	5,951	0.00%
2020/11/10	1.5	107.25	10	107.13	107.10	-8.5	5,872	-0.14%
2020/11/09	3.1	108.02	4	108.01	108.10	-0.9	5,890	-0.02%
2020/11/06	5	106.55	14.3	106.76	106.70	-9.3	5,800	-0.16%
2020/11/05	1.1	105.97	17.6	105.71	106.05	-16.6	5,749	-0.29%
2020/11/04	1.1	105.05	3	105.87	106.15	-2	5,775	-0.03%
2020/11/03	1.2	104.48	1	104.50	104.60	0.2	5,805	0.00%
2020/11/02	5.6	102.66	3	102.57	103.40	2.6	5,855	0.04%
2020/10/30	10.3	103.23	1	103.25	103.00	9.3	5,771	0.16%
2020/10/29	7.5	103.67	0	0.00	103.85	7.5	5,742	0.13%
2020/10/28	4	105.12	0	0.00	105.00	4	5,746	0.07%
2020/10/27	5.1	105.44	2	105.35	105.50	3.1	5,756	0.05%
2020/10/26	1	106.20	1	106.60	106.10	0	5,809	0.00%
2020/10/23	3	105.95	46	106.32	106.10	-43	5,921	-0.73%
2020/10/22	0	0.00	1	106.10	106.10	-1	6,240	-0.02%
2020/10/20	1	106.10	0	0.00	106.00	1	6,751	0.01%
2020/10/19	1	106.25	3	106.37	106.60	-2	6,827	-0.03%
2020/10/15	4.6	106.09	2	105.30	105.70	2.6	7,247	0.04%
2020/10/14	3.1	106.72	1	107.05	106.70	2.1	7,329	0.03%
2020/10/13	0	0.00	3	106.72	107.10	-3	7,587	-0.04%
2020/10/12	8	107.43	11	107.10	107.05	-3	7,623	-0.04%
2020/10/08	11	105.57	16	106.03	106.20	-5	7,814	-0.06%
2020/10/07	0.1	104.80	2	104.65	104.80	-1.9	7,814	-0.02%
2020/10/06	0	0.00	7	104.21	104.25	-7	7,948	-0.09%
2020/10/05	1.1	103.43	0	0.00	103.05	1.1	8,024	0.01%
2020/09/30	0	0.00	7	103.17	103.00	-7	8,046	-0.09%
2020/09/29	0	0.00	1	102.40	102.55	-1	8,172	-0.01%
2020/09/28	1	101.95	1	101.95	102.30	0	8,341	0.00%
2020/09/25	12	100.55	0	0.00	100.65	12	8,481	0.14%
2020/09/24	14.1	100.84	0	0.00	100.45	14.1	8,572	0.16%
2020/09/23	5	102.69	0	0.00	102.95	5	8,435	0.06%
2020/09/22	4	103.31	0	0.00	103.10	4	8,512	0.05%
2020/09/21	1.3	104.78	0.1	104.70	104.45	1.2	8,535	0.01%
2020/09/17	0.3	105.40	0	0.00	105.40	0.3	8,688	0.00%
2020/09/16	0	106.40	5.1	106.84	106.55	-5.1	8,687	-0.06%
2020/09/15	2	104.46	25	104.93	104.95	-23	8,615	-0.27%
2020/09/14	0.1	104.45	7	103.99	104.55	-7	8,564	-0.08%
2020/09/11	1.2	103.05	0	0.00	103.25	1.2	8,552	0.01%
2020/09/10	0.1	103.20	0	0.00	103.20	0.1	8,696	0.00%
2020/09/09	8	101.53	5	101.70	102.30	3	8,816	0.03%
2020/09/08	0	0.00	1	102.70	103.00	-1	8,871	-0.01%
2020/09/07	0	102.55	0	0.00	102.40	0	9,155	0.00%
2020/09/04	2	102.45	0	0.00	102.55	2	9,299	0.02%
2020/09/03	1	103.30	1	104.25	103.30	0	9,383	0.00%
2020/09/02	1	102.40	1	103.55	103.00	0	9,487	0.00%
2020/09/01	3.9	102.59	1	103.00	103.35	2.9	9,676	0.03%
2020/08/31	1	103.85	0	0.00	101.80	1	9,746	0.01%
2020/08/28	1	103.50	0	0.00	103.50	1	9,900	0.01%
2020/08/27	0	0.00	3.4	105.43	104.55	-3.4	10,136	-0.03%
2020/08/26	0	0.00	2	104.20	104.30	-2	10,240	-0.02%
2020/08/25	1.1	103.90	1	104.20	103.90	0.1	10,336	0.00%
2020/08/24	3.1	102.73	1	103.40	103.10	2.1	10,364	0.02%
2020/08/21	0.2	102.90	1	102.35	102.80	-0.9	10,427	-0.01%
2020/08/20	12	101.71	5	101.98	100.60	7	10,368	0.07%
2020/08/19	1	104.45	0	0.00	104.25	1	10,314	0.01%
2020/08/18	1	104.90	0	0.00	105.00	1	10,301	0.01%
2020/08/17	1	104.53	1	105.55	105.60	0	10,461	0.00%
2020/08/14	0	0.00	1	104.35	104.50	-1	10,494	-0.01%
2020/08/13	0	0.00	4	104.51	104.25	-4	10,596	-0.04%
2020/08/12	3.3	103.32	2	103.13	103.25	1.3	10,596	0.01%
2020/08/11	2	104.90	7	104.93	104.80	-5	10,636	-0.05%
2020/08/10	15	105.67	3.5	105.61	105.60	11.5	10,686	0.11%
2020/08/07	1	104.40	1	105.00	104.65	0	10,733	0.00%
2020/08/06	2	105.43	5	105.39	105.40	-3	10,703	-0.03%
2020/08/05	0.3	104.25	2	104.33	104.30	-1.8	10,772	-0.02%
2020/08/04	0.2	103.10	4	103.00	103.30	-3.8	10,799	-0.04%
2020/08/03	2.5	102.40	3	102.10	102.00	-0.5	10,820	0.00%
2020/07/31	1.2	103.56	0	0.00	103.80	1.2	10,803	0.01%
2020/07/30	4.3	103.98	6	104.07	104.05	-1.7	10,817	-0.02%
2020/07/29	2.3	102.75	5	102.96	102.55	-2.8	10,838	-0.03%
2020/07/28	8.7	106.40	9	105.13	103.60	-0.4	10,938	0.00%
2020/07/27	11	103.24	7	103.00	103.30	4	10,878	0.04%
2020/07/24	1.2	98.50	9	99.38	98.50	-7.8	10,696	-0.07%
2020/07/23	1	98.75	1	98.75	98.85	0	10,533	0.00%
2020/07/22	0	0.00	2.5	99.08	98.95	-2.5	10,665	-0.02%
2020/07/21	0	0.00	6	98.19	98.70	-6	10,641	-0.06%
2020/07/20	1.2	96.96	9	96.92	97.05	-7.9	10,451	-0.08%
2020/07/17	1.1	96.96	4	97.25	97.20	-2.9	10,475	-0.03%
2020/07/16	3	96.27	1	96.55	96.10	2	10,526	0.02%
2020/07/15	1	97.68	3	97.42	97.05	-2	10,605	-0.02%
2020/07/14	1	95.81	17	96.24	96.65	-16	10,825	-0.15%
2020/07/13	1	95.60	15	95.75	96.05	-14	10,808	-0.13%
2020/07/10	3.1	94.83	8	95.15	94.65	-4.9	10,897	-0.04%
2020/07/09	7	95.29	7	95.58	95.45	0	10,924	0.00%
2020/07/08	3.1	95.18	7	95.12	95.15	-3.9	10,927	-0.04%
2020/07/07	7.1	94.53	33	94.79	94.50	-25.9	10,839	-0.24%
2020/07/06	6	93.87	30.1	93.88	94.15	-24.1	10,868	-0.22%
2020/07/03	4	92.49	6	92.62	92.55	-2	10,881	-0.02%
2020/07/02	0	0.00	6	91.35	91.50	-6	10,886	-0.06%
2020/07/01	0	0.00	8	90.68	90.50	-8	10,964	-0.07%
2020/06/30	1	89.65	3	89.82	89.90	-2	10,963	-0.02%
2020/06/29	3	88.98	1.1	89.25	89.10	1.9	10,992	0.02%
2020/06/24	1	90.40	13	90.10	90.00	-12	11,055	-0.11%
2020/06/23	1	89.30	2	89.30	89.45	-1	11,253	-0.01%
2020/06/22	0	0.00	2	89.25	89.05	-2	11,428	-0.02%
2020/06/19	0	0.00	8	89.00	88.85	-8	11,796	-0.07%
2020/06/18	5	88.93	10	88.85	88.90	-5	12,203	-0.04%
2020/06/17	1	89.00	4	88.48	89.00	-3	12,493	-0.02%
2020/06/16	3	88.79	2	89.00	88.90	1	12,982	0.01%
2020/06/15	7	87.74	1	88.22	87.00	6	13,934	0.04%
2020/06/12	12.2	87.84	15	87.59	88.25	-2.8	14,552	-0.02%
2020/06/11	6	89.97	5	89.44	89.05	1	15,044	0.01%
2020/06/10	8	90.20	7	90.29	90.45	1	15,370	0.01%
2020/06/09	1.4	89.60	12	89.13	89.60	-10.6	16,081	-0.07%
2020/06/08	11	89.40	9	89.21	89.50	2	16,639	0.01%
2020/06/05	0	0.00	8	88.22	88.35	-8	16,634	-0.05%
2020/06/04	4.2	87.68	7	87.52	87.60	-2.8	16,865	-0.02%
2020/06/03	0.3	86.80	13	86.44	86.80	-12.7	17,076	-0.07%
2020/06/02	1	85.20	9	85.44	85.30	-8	17,058	-0.05%
2020/06/01	0	0.00	2	85.10	84.90	-2	17,022	-0.01%
2020/05/29	3	83.43	6	83.27	84.45	-3	17,023	-0.02%
2020/05/28	2	84.20	17	84.41	83.85	-15	17,119	-0.09%
2020/05/27	3.1	84.37	20	84.55	84.35	-16.9	17,458	-0.10%
2020/05/26	0.4	84.50	32	84.39	84.45	-31.7	17,792	-0.18%
2020/05/25	12	82.93	6	83.08	83.50	6	17,786	0.03%
2020/05/22	16	83.10	1	83.30	82.95	15	17,846	0.08%
2020/05/21	5	84.75	2	84.50	84.50	3	17,849	0.02%
2020/05/20	0	0.00	10	84.00	83.80	-10	17,813	-0.06%
2020/05/19	4	83.89	20.1	83.96	83.90	-16.1	17,757	-0.09%
2020/05/18	4.1	83.09	0	83.35	83.15	4	17,798	0.02%
2020/05/15	1	84.05	3	83.85	83.85	-2	17,869	-0.01%
2020/05/14	10.1	83.44	0	0.00	83.30	10.1	17,870	0.06%
2020/05/12	26	83.95	10	84.00	84.05	16	17,821	0.09%
2020/05/11	3	85.10	14	85.09	85.05	-11	17,723	-0.06%
2020/05/07	3	84.03	3	84.05	83.85	0	17,719	0.00%
2020/05/06	6	82.63	2	83.40	83.50	4	17,775	0.02%
2020/05/05	2	83.50	19	83.49	83.40	-17	17,851	-0.10%
2020/05/04	26.1	82.87	0	0.00	83.00	26.1	17,833	0.15%
2020/04/30	32	84.85	23	85.10	85.50	9	17,721	0.05%
2020/04/29	11	83.79	5	83.21	83.70	6	17,672	0.03%
2020/04/28	5.1	82.27	10	82.30	82.55	-4.9	17,849	-0.03%
2020/04/27	4	82.08	4.5	82.41	82.55	-0.5	18,260	0.00%
2020/04/24	1	80.52	0	0.00	80.90	1	18,144	0.01%
2020/04/23	4	81.00	3	81.28	80.90	1	18,184	0.01%
2020/04/22	12	80.03	10	80.15	80.60	2	18,107	0.01%
2020/04/21	30.2	81.43	31	80.93	80.60	-0.9	18,096	0.00%
2020/04/20	16	83.13	7	83.09	83.00	9	17,938	0.05%
2020/04/17	2	83.55	37	83.29	83.25	-35	17,844	-0.20%
2020/04/16	14	80.53	22	80.88	80.80	-8	17,420	-0.05%
2020/04/15	19	81.26	4	81.23	81.20	15	17,333	0.09%
2020/04/14	28	80.48	24	80.46	80.95	4	17,185	0.02%
2020/04/13	7	79.04	13	79.13	78.80	-6	17,072	-0.04%
2020/04/10	4.1	79.15	3	79.27	79.30	1.1	17,104	0.01%
2020/04/09	7	79.40	19	79.41	79.25	-12	17,121	-0.07%
2020/04/08	8	78.97	31	79.25	79.60	-23	16,942	-0.14%
2020/04/07	10	78.67	14.1	78.32	78.50	-4.1	16,760	-0.02%
2020/04/06	2	76.25	11	76.84	77.05	-9	16,558	-0.05%
2020/04/01	11	76.03	10	76.27	75.90	1	16,404	0.01%
2020/03/31	12	76.03	10	76.65	76.15	2	16,291	0.01%
2020/03/30	15.1	74.97	4	75.14	75.85	11.1	16,158	0.07%
2020/03/27	101.4	77.83	46	77.38	76.60	55.4	15,956	0.35%	大買/
2020/03/26	18	76.74	39	76.99	77.20	-21	15,647	-0.13%
2020/03/25	35	77.03	16	76.78	76.85	19	15,383	0.12%
2020/03/24	13	74.23	14	74.56	74.25	-1	14,877	-0.01%
2020/03/23	18.1	70.94	10	71.37	70.80	8.1	14,493	0.06%
2020/03/20	32	71.70	35.5	72.77	74.00	-3.5	14,198	-0.02%
2020/03/19	57.1	69.53	30	68.72	68.55	27.1	13,591	0.20%
2020/03/18	39	74.42	43	74.15	72.80	-4	12,556	-0.03%
2020/03/17	33.1	75.28	9	74.95	74.85	24.1	11,920	0.20%
2020/03/16	85	78.73	56.2	77.86	77.30	28.8	11,101	0.26%
2020/03/13	58.1	76.90	16	77.69	81.00	42.1	10,628	0.40%
2020/03/12	47.1	82.32	22	82.02	82.15	25.1	9,783	0.26%
2020/03/11	36.2	86.05	25	85.59	85.30	11.2	9,093	0.12%
2020/03/10	16	85.27	6	85.34	86.30	10	8,896	0.11%
2020/03/09	38	86.18	7	86.12	85.85	31	8,539	0.36%
2020/03/06	6.1	88.53	3	88.88	88.35	3.1	8,102	0.04%
2020/03/05	1	90.15	3	90.15	90.20	-2	7,852	-0.03%
2020/03/04	10	88.75	4	88.50	89.20	6	7,779	0.08%
2020/03/03	8	88.53	21	88.52	88.60	-13	7,661	-0.17%
2020/03/02	36.1	87.31	7.3	87.39	87.35	28.8	7,510	0.38%
2020/02/27	24.1	88.66	0	0.00	88.65	24.1	7,110	0.34%
2020/02/26	10.1	89.28	8	89.64	89.45	2.1	6,741	0.03%
2020/02/25	2	90.00	5	90.00	90.35	-3	6,515	-0.05%
2020/02/24	7.1	90.13	1	90.20	90.10	6.1	6,423	0.09%
2020/02/21	5.1	91.44	0	0.00	91.25	5.1	6,330	0.08%
2020/02/20	7.1	92.03	0	0.00	91.70	7.1	6,287	0.11%
2020/02/19	6	91.88	0	0.00	92.10	6	6,213	0.10%
2020/02/18	4	91.15	7	91.25	91.05	-3	6,122	-0.05%
2020/02/17	1	92.32	0	0.00	92.30	1	5,950	0.02%
2020/02/14	2	92.85	5	92.77	92.95	-3	5,878	-0.05%
2020/02/13	3	92.87	0	0.00	92.80	3	5,836	0.05%
2020/02/12	2	92.35	1	92.50	92.65	1	5,837	0.02%
2020/02/11	2.2	91.74	5	91.65	91.75	-2.8	5,791	-0.05%
2020/02/10	4	90.46	0	0.00	91.00	4	5,757	0.07%
2020/02/07	7.5	91.43	0	0.00	91.20	7.5	5,710	0.13%
2020/02/06	0	0.00	4	91.99	92.30	-4	5,616	-0.07%
2020/02/05	18	90.89	1	91.10	90.85	17	5,550	0.31%
2020/02/04	8.1	90.74	1	90.05	90.60	7.1	5,485	0.13%
2020/02/03	9.1	88.28	0	0.00	89.05	9.1	5,494	0.17%
2020/01/31	27.3	90.19	0	0.00	89.95	27.3	5,321	0.51%
2020/01/30	32	93.15	10	93.99	92.15	22	5,069	0.43%
2020/01/20	2	97.80	1	97.95	97.70	1	4,616	0.02%
2020/01/17	7	97.31	10	97.35	97.30	-3	4,632	-0.06%
2020/01/16	11	97.16	0	0.00	97.30	11	4,540	0.24%
2020/01/15	4	97.76	0	0.00	97.60	4	4,438	0.09%
2020/01/14	17	98.64	9	98.64	98.60	8	4,321	0.19%
2020/01/13	4	97.69	2	97.83	98.00	2	4,147	0.05%
2020/01/10	7	97.24	0	0.00	97.30	7	4,083	0.17%
2020/01/09	2	96.93	1	96.30	96.95	1	3,974	0.03%
2020/01/08	6	95.46	0	0.00	95.65	6	3,921	0.15%
2020/01/07	3.1	96.09	31	95.90	96.10	-27.9	3,852	-0.73%
2020/01/06	7	96.61	0	0.00	96.40	7	3,905	0.18%
2020/01/03	3	98.62	16	97.59	97.65	-13	3,865	-0.34%
2020/01/02	5	97.29	0	0.00	97.65	5	3,954	0.13%
2019/12/31	10	97.05	0	0.00	96.95	10	3,942	0.25%
2019/12/27	0	0.00	1.2	98.00	98.00	-1.2	3,962	-0.03%
2019/12/24	0	0.00	1	97.25	97.20	-1	4,224	-0.02%
2019/12/23	12	97.00	11.1	97.15	97.15	0.9	4,287	0.02%
2019/12/20	4.5	97.24	0	0.00	96.95	4.5	4,296	0.10%
2019/12/19	3.1	97.76	1	97.90	97.65	2.1	4,321	0.05%
2019/12/18	2.1	98.01	2	98.20	98.20	0.1	4,356	0.00%
2019/12/17	0	0.00	1	97.80	98.15	-1	4,431	-0.02%
2019/12/16	7	96.78	0	0.00	96.85	7	4,483	0.16%
2019/12/13	4.5	97.13	0	0.00	96.90	4.5	4,692	0.10%
2019/12/12	0	0.00	1	95.80	95.85	-1	4,677	-0.02%
2019/12/11	1	93.10	2	93.75	93.75	-1	4,718	-0.02%
2019/12/10	15.1	93.11	0	0.00	93.00	15.1	4,841	0.31%
2019/12/09	0	0.00	2	93.63	93.65	-2	4,831	-0.04%
2019/12/06	7	92.89	3	93.42	93.05	4	4,869	0.08%
2019/12/04	18	91.70	0	0.00	91.70	18	5,253	0.34%
2019/12/03	5	92.05	0	0.00	92.05	5	5,638	0.09%
2019/12/02	11	92.04	0	0.00	92.05	11	5,793	0.19%
2019/11/29	3	91.72	2	91.70	91.50	1	5,843	0.02%
2019/11/28	3	93.10	0	0.00	92.95	3	5,862	0.05%
2019/11/27	2	92.90	0	0.00	93.20	2	6,162	0.03%
2019/11/26	2	92.93	0	0.00	92.85	2	6,183	0.03%
2019/11/25	0.5	92.60	0	0.00	92.60	0.5	6,175	0.01%
2019/11/22	0	0.00	46	92.52	92.55	-46	6,175	-0.74%
2019/11/21	1	92.20	0	0.00	92.50	1	6,355	0.02%
2019/11/19	0.5	93.45	0	0.00	93.60	0.5	6,378	0.01%
2019/11/18	6	92.40	2	92.60	92.90	4	6,432	0.06%
2019/11/15	1	92.15	0	0.00	92.30	1	6,467	0.02%
2019/11/14	2	91.52	0	0.00	91.40	2	6,534	0.03%
2019/11/12	20	91.85	1	91.60	92.00	19	6,834	0.28%
2019/11/11	1	91.40	24	91.63	91.15	-23	6,916	-0.33%
2019/11/08	1	92.65	1	92.60	92.55	0	6,942	0.00%
2019/11/07	1	93.20	0	0.00	92.85	1	6,947	0.01%
2019/11/06	0	0.00	3	92.85	93.35	-3	6,980	-0.04%
2019/11/05	1	92.55	1	92.70	92.90	0	7,187	0.00%
2019/11/04	6	91.88	5	91.97	92.20	1	7,536	0.01%
2019/11/01	4	89.85	0	0.00	90.10	4	7,768	0.05%
2019/10/31	11	90.28	0	0.00	90.10	11	8,003	0.14%
2019/10/30	0.5	89.70	1	89.80	89.85	-0.5	7,929	-0.01%
2019/10/29	0	0.00	1	89.50	89.45	-1	7,891	-0.01%
2019/10/28	0.1	89.10	0	0.00	89.20	0.1	7,803	0.00%
2019/10/25	10	88.76	0	0.00	88.80	10	7,770	0.13%
2019/10/22	0	0.00	2	88.60	88.70	-2	7,742	-0.03%
2019/10/21	7.2	87.90	0	0.00	87.85	7.2	7,787	0.09%
2019/10/18	0	0.00	3	88.20	87.95	-3	7,908	-0.04%
2019/10/17	0	0.00	5	88.05	88.15	-5	8,024	-0.06%
2019/10/16	0	87.90	2	88.05	88.10	-2	8,108	-0.02%
2019/10/15	1	87.75	0	0.00	87.70	1	8,218	0.01%
2019/10/14	0	0.00	3	87.47	87.55	-3	8,237	-0.04%
2019/10/08	0	0.00	2	86.43	86.50	-2	8,169	-0.02%
2019/10/07	0	0.00	3	85.40	85.45	-3	8,139	-0.04%
2019/10/04	1	84.80	0	0.00	85.15	1	8,144	0.01%
2019/10/02	0	0.00	2	85.65	85.65	-2	8,133	-0.02%
2019/10/01	0	0.00	8.2	85.72	85.95	-8.2	8,066	-0.10%
2019/09/26	0	0.00	1	84.30	84.30	-1	8,006	-0.01%
2019/09/25	1	83.90	1	84.10	84.10	0	8,007	0.00%
2019/09/24	0.2	84.60	2	84.65	84.65	-1.8	8,170	-0.02%
2019/09/23	0	0.00	7	84.60	84.50	-7	8,155	-0.09%
2019/09/20	0	0.00	1	84.80	84.70	-1	8,338	-0.01%
2019/09/19	1	84.45	13	84.74	84.45	-12	8,300	-0.14%
2019/09/18	0	0.00	9	84.79	84.95	-9	8,303	-0.11%
2019/09/17	0	0.00	1	84.40	84.25	-1	8,296	-0.01%
2019/09/16	0	0.00	9	84.17	84.40	-9	8,469	-0.11%
2019/09/12	0	0.00	2	83.95	83.90	-2	8,480	-0.02%
2019/09/11	0	0.00	1	83.50	83.45	-1	8,689	-0.01%
2019/09/10	0	0.00	1	83.65	83.40	-1	8,659	-0.01%
2019/09/09	1	83.70	3	83.87	83.80	-2	8,675	-0.02%
2019/09/06	0	0.00	9	83.42	83.50	-9	8,517	-0.11%
2019/09/05	1	83.00	11	83.08	83.00	-10	8,329	-0.12%
2019/09/04	0	0.00	3	82.08	82.15	-3	8,060	-0.04%
2019/09/03	3	81.65	2	82.00	81.20	1	8,057	0.01%
2019/09/02	1.1	81.81	0	0.00	81.90	1.1	8,101	0.01%
2019/08/30	1	81.20	18	81.61	81.85	-17	8,117	-0.21%
2019/08/29	1	80.10	0	0.00	80.55	1	7,912	0.01%
2019/08/28	0	0.00	2	80.10	80.40	-2	7,978	-0.03%
2019/08/27	4	79.91	0	0.00	79.85	4	8,023	0.05%
2019/08/26	7	79.74	0	0.00	79.65	7	8,107	0.09%
2019/08/22	10.4	81.38	10	81.50	80.90	0.4	8,137	0.00%
2019/08/21	10	81.00	1	81.10	81.10	9	8,144	0.11%
2019/08/20	1	81.00	0	0.00	81.00	1	8,234	0.01%
2019/08/19	7	80.76	3	80.45	80.80	4	8,265	0.05%
2019/08/16	1	80.30	2	80.10	80.35	-1	8,584	-0.01%
2019/08/15	13	79.35	1	79.20	79.40	12	8,658	0.14%
2019/08/14	0	0.00	5	80.67	80.30	-5	8,722	-0.06%
2019/08/13	7.1	79.85	0	0.00	79.70	7.1	8,837	0.08%
2019/08/12	3	80.67	2	80.65	80.60	1	9,106	0.01%
2019/08/08	4	80.65	0	0.00	80.65	4	9,337	0.04%
2019/08/07	14	79.90	1	79.85	79.70	13	9,541	0.14%
2019/08/06	23	78.72	0	0.00	80.10	23	9,598	0.24%
2019/08/05	12	80.23	2	80.00	80.15	10	9,494	0.11%
2019/08/02	6	80.75	0	0.00	80.95	6	9,347	0.06%
2019/08/01	1.1	82.21	7	82.23	82.30	-6	9,181	-0.06%
2019/07/31	0	0.00	11	82.85	82.80	-11	9,324	-0.12%
2019/07/30	0	0.00	11	83.30	83.20	-11	9,505	-0.12%
2019/07/26	0	0.00	1	83.35	83.25	-1	10,049	-0.01%
2019/07/25	1.3	83.58	2	83.55	83.80	-0.7	10,100	-0.01%
2019/07/24	0	0.00	24	83.89	83.55	-24	10,072	-0.24%
2019/07/23	0.1	83.55	2	83.60	83.60	-2	10,068	-0.02%
2019/07/22	0	0.00	17	83.42	83.40	-17	10,034	-0.17%
2019/07/19	6.3	83.00	4	83.31	83.00	2.3	9,953	0.02%
2019/07/17	0	0.00	4	82.90	82.80	-4	9,816	-0.04%
2019/07/16	0	0.00	24	83.40	83.35	-24	9,688	-0.25%
2019/07/15	0	0.00	1	83.25	83.20	-1	9,805	-0.01%
2019/07/11	0	0.00	20	82.92	82.85	-20	10,329	-0.19%
2019/07/10	0	0.00	17	82.15	82.20	-17	10,286	-0.17%
2019/07/09	0.1	81.60	3	81.65	81.50	-3	10,340	-0.03%
2019/07/08	2	81.75	0	0.00	81.60	2	10,397	0.02%
2019/07/04	5	82.10	0	0.00	82.00	5	10,624	0.05%
2019/07/03	0	0.00	3	81.92	81.50	-3	10,782	-0.03%
2019/07/02	0	0.00	8	82.62	82.45	-8	10,772	-0.07%
2019/06/28	6	80.96	6	81.50	80.90	0	10,664	0.00%
2019/06/27	10	81.50	5	81.37	81.50	5	10,782	0.05%
2019/06/26	0	0.00	2	80.60	80.35	-2	10,621	-0.02%
2019/06/25	5	80.75	0	0.00	80.75	5	10,580	0.05%
2019/06/24	0	0.00	28	81.18	81.20	-28	10,490	-0.27%
2019/06/21	6	81.00	15	80.93	80.85	-9	10,258	-0.09%
2019/06/20	0	0.00	7	80.84	80.85	-7	10,120	-0.07%
2019/06/19	0	0.00	15	80.17	80.75	-15	10,042	-0.15%
2019/06/17	0.1	78.90	0	0.00	78.70	0.1	10,017	0.00%
2019/06/14	2	78.98	4	78.95	78.90	-2	10,058	-0.02%
2019/06/12	5	79.75	10	79.70	79.70	-5	10,302	-0.05%
2019/06/11	0	0.00	4	79.28	79.40	-4	10,234	-0.04%
2019/06/10	10	78.95	5	78.84	79.05	5	10,226	0.05%
2019/06/06	2.2	77.69	0	0.00	77.70	2.2	10,329	0.02%
2019/06/05	0	0.00	2	78.43	78.30	-2	10,282	-0.02%
2019/06/04	2	78.15	1	78.20	78.05	1	10,331	0.01%
2019/06/03	2.1	77.96	12	78.12	78.55	-9.9	10,515	-0.09%
2019/05/31	1	78.10	4	78.06	78.45	-3	10,741	-0.03%
2019/05/30	1	77.20	0	0.00	77.40	1	10,771	0.01%
2019/05/29	14	76.67	0	0.00	76.75	14	10,785	0.13%
2019/05/28	27	76.98	2	77.10	77.10	25	10,839	0.23%
2019/05/27	10	77.07	2	77.40	77.15	8	10,940	0.07%
2019/05/24	8	77.19	1	77.30	77.35	7	11,071	0.06%
2019/05/23	19	76.96	1	77.05	76.95	18	11,135	0.16%
2019/05/22	6	78.34	1	78.40	78.40	5	11,019	0.05%
2019/05/21	8	78.01	1	77.90	78.40	7	11,415	0.06%
2019/05/20	15	78.26	0	0.00	78.20	15	11,133	0.13%
2019/05/17	32	78.94	0	0.00	78.25	32	11,004	0.29%
2019/05/16	6	79.23	0	0.00	79.05	6	10,671	0.06%
2019/05/15	5	79.67	0	0.00	79.75	5	10,447	0.05%
2019/05/14	17	79.51	1	79.90	79.65	16	10,229	0.16%
2019/05/13	20	80.63	0	0.00	80.15	20	9,994	0.20%
2019/05/10	0	0.00	6	81.00	81.50	-6	9,793	-0.06%
2019/05/09	7	81.61	1	81.60	81.55	6	9,684	0.06%
2019/05/08	2	82.50	0	0.00	82.55	2	9,642	0.02%
2019/05/06	7	82.37	0.4	82.60	82.30	6.6	9,368	0.07%
2019/05/03	1	83.10	9	83.46	83.75	-8	9,302	-0.09%
2019/05/02	0	0.00	1	83.15	83.00	-1	8,904	-0.01%
2019/04/26	3	82.47	1	82.40	82.45	2	9,151	0.02%
2019/04/25	1	83.10	2	83.25	83.40	-1	9,254	-0.01%
2019/04/23	2	82.85	3	82.97	83.05	-1	9,597	-0.01%
2019/04/22	2	82.70	10	82.75	82.70	-8	9,585	-0.08%
2019/04/19	1	83.00	2	83.28	82.80	-1	9,709	-0.01%
2019/04/18	2.4	82.80	9	82.97	82.70	-6.6	9,548	-0.07%
2019/04/17	0.3	82.70	3	82.70	82.75	-2.7	9,394	-0.03%
2019/04/16	0	0.00	11.2	81.96	82.10	-11.2	9,192	-0.12%
2019/04/15	0.1	81.85	1	81.80	81.85	-1	9,306	-0.01%
2019/04/12	0	0.00	1	81.15	81.10	-1	9,533	-0.01%
2019/04/11	8	81.11	0	0.00	81.15	8	9,630	0.08%
2019/04/10	0	0.00	21	81.25	81.50	-21	9,634	-0.22%
2019/04/09	0.2	81.30	4	81.19	81.40	-3.8	9,531	-0.04%
2019/04/08	1	80.90	5	80.88	80.90	-4	9,436	-0.04%
2019/04/03	5	80.30	2	80.35	80.15	3	9,452	0.03%
2019/04/02	1	80.40	1	80.30	80.15	0	9,539	0.00%
2019/04/01	1	80.14	18	80.12	79.85	-17	9,544	-0.18%
2019/03/28	2	78.35	2	78.30	78.50	0	9,457	0.00%
2019/03/27	0	0.00	2	78.20	78.50	-2	9,559	-0.02%
2019/03/26	1	78.65	0	0.00	78.65	1	9,592	0.01%
2019/03/25	3	78.07	18	78.09	78.15	-15	9,674	-0.16%
2019/03/22	1	79.15	7	79.55	79.35	-6	9,652	-0.06%
2019/03/21	0	0.00	3	78.80	79.15	-3	9,683	-0.03%
2019/03/20	0	0.00	5	78.26	78.50	-5	9,598	-0.05%
2019/03/18	4	78.00	4	78.03	78.10	0	9,490	0.00%
2019/03/15	0	0.00	1	77.60	77.60	-1	9,503	-0.01%
2019/03/14	0.1	77.10	1	77.05	77.05	-1	9,425	-0.01%
2019/03/13	3	76.80	0	0.00	77.10	3	9,677	0.03%
2019/03/12	1	77.00	7	76.91	77.25	-6	9,668	-0.06%
2019/03/11	6	75.97	0	0.00	76.15	6	9,506	0.06%
2019/03/08	6	75.96	1	76.00	76.00	5	9,659	0.05%
2019/03/07	4	76.90	0	0.00	76.65	4	9,564	0.04%
2019/03/06	4	76.95	0	0.00	76.95	4	9,408	0.04%
2019/03/05	1	76.70	0	0.00	76.75	1	9,208	0.01%
2019/03/04	4	77.04	0	0.00	76.95	4	9,178	0.04%
2019/02/27	1	77.45	2	77.58	77.65	-1	9,143	-0.01%
2019/02/26	1	77.55	2	77.65	77.70	-1	8,995	-0.01%
2019/02/25	0	0.00	13	77.60	77.50	-13	8,829	-0.15%
2019/02/22	0	0.00	2	76.70	76.95	-2	8,759	-0.02%
2019/02/21	1	76.95	5	76.75	77.10	-4	8,738	-0.05%
2019/02/20	0	0.00	1	76.45	76.35	-1	8,545	-0.01%
2019/02/18	4	75.68	0	0.00	75.65	4	8,168	0.05%
2019/02/15	9.1	75.27	0	0.00	75.05	9.1	8,163	0.11%
2019/02/14	1	75.50	0	0.00	75.25	1	8,284	0.01%
2019/02/12	0	0.00	4	75.51	75.65	-4	8,870	-0.05%
2019/02/11	7	75.01	3	75.12	75.15	4	8,939	0.04%
2019/01/30	1	74.30	2	74.60	74.35	-1	8,933	-0.01%
2019/01/29	4	74.33	0	0.00	74.50	4	8,949	0.04%
2019/01/28	2	75.25	0	0.00	75.15	2	8,953	0.02%
2019/01/25	0	0.00	4	74.88	75.00	-4	9,001	-0.04%
2019/01/24	2	73.95	0	0.00	74.05	2	8,992	0.02%
2019/01/23	1.1	73.77	0	0.00	73.70	1.1	9,099	0.01%
2019/01/22	3	73.92	0	0.00	74.05	3	9,094	0.03%
2019/01/21	0	0.00	2	76.63	76.50	-2	9,112	-0.02%
2019/01/18	0	0.00	3	76.05	75.95	-3	9,237	-0.03%
2019/01/17	3	75.58	0	0.00	75.55	3	9,581	0.03%
2019/01/16	1	75.60	1	75.70	75.55	0	9,630	0.00%
2019/01/15	0	0.00	1	75.60	75.65	-1	9,789	-0.01%
2019/01/14	1	74.80	1	75.30	75.00	0	9,799	0.00%
2019/01/11	0	0.00	9	75.58	75.50	-9	9,912	-0.09%
2019/01/10	0.1	75.00	0	0.00	74.80	0.1	9,872	0.00%
2019/01/08	1	73.70	0	0.00	73.65	1	10,251	0.01%
2019/01/07	4	73.53	4	74.00	73.95	0	10,889	0.00%
2019/01/04	3	72.30	1	72.35	72.20	2	11,031	0.02%
2019/01/03	1	73.40	0	0.00	73.35	1	11,818	0.01%
2019/01/02	1	73.95	0	0.00	74.05	1	11,938	0.01%
2018/12/28	0	0.00	1	75.15	75.50	-1	12,571	-0.01%
2018/12/27	0	0.00	1	74.65	75.05	-1	12,940	-0.01%
2018/12/26	4	73.71	1	74.00	73.55	3	12,942	0.02%
2018/12/25	12.1	73.62	0	0.00	73.75	12.1	12,867	0.09%
2018/12/24	1	74.60	0	0.00	74.70	1	12,756	0.01%
2018/12/21	2	74.53	0	0.00	75.20	2	12,926	0.02%
2018/12/20	0	0.00	1	75.30	75.05	-1	13,248	-0.01%
2018/12/19	0	0.00	3	75.75	75.90	-3	13,222	-0.02%
2018/12/18	1	75.30	0	0.00	75.30	1	13,273	0.01%
2018/12/14	1	74.95	0	0.00	75.35	1	13,243	0.01%
2018/12/12	0	0.00	1	76.00	76.20	-1	13,210	-0.01%
2018/12/11	3	74.90	52	75.00	75.05	-49	13,215	-0.37%
2018/12/10	7	74.52	0	0.00	74.45	7	13,270	0.05%
2018/12/07	1	75.50	0	0.00	75.45	1	13,404	0.01%
2018/12/06	57.1	74.97	2	75.10	75.10	55.1	13,600	0.41%
2018/12/05	1	76.75	0	0.00	76.65	1	13,587	0.01%
2018/12/03	0	0.00	2	78.95	78.80	-2	13,489	-0.01%
2018/11/30	0	0.00	1	77.10	76.75	-1	13,291	-0.01%
2018/11/29	0	0.00	1	77.45	77.05	-1	13,262	-0.01%
2018/11/28	2	76.45	3	75.97	76.90	-1	13,153	-0.01%
2018/11/27	1	75.85	0	0.00	76.05	1	13,089	0.01%
2018/11/26	3	76.72	10	76.53	76.15	-7	13,032	-0.05%
2018/11/23	3	75.48	0	0.00	75.35	3	13,091	0.02%
2018/11/21	1	75.90	0	0.00	76.00	1	13,286	0.01%
2018/11/19	1	76.90	0	0.00	76.70	1	13,017	0.01%
2018/11/16	1	76.90	0	0.00	76.95	1	12,964	0.01%
2018/11/15	0.1	77.85	1	77.50	77.60	-0.9	12,876	-0.01%
2018/11/13	1	76.60	0	0.00	77.10	1	12,813	0.01%
2018/11/12	0	0.00	1	78.00	78.00	-1	12,712	-0.01%
2018/11/09	2	77.93	3	77.77	77.80	-1	12,685	-0.01%
2018/11/08	1	78.95	4	78.86	78.85	-3	12,143	-0.02%
2018/11/07	2	78.25	7	78.46	78.40	-5	12,009	-0.04%
2018/11/06	1	77.95	1	78.00	78.00	0	12,027	0.00%
2018/11/05	1	77.80	4	77.60	78.25	-3	11,945	-0.03%
2018/11/02	2	78.35	3	78.50	78.65	-1	11,895	-0.01%
2018/11/01	0	0.00	1	77.85	78.40	-1	11,851	-0.01%
2018/10/31	4	77.05	0	0.00	77.55	4	11,758	0.03%
2018/10/29	3	75.67	0	0.00	75.75	3	11,553	0.03%
2018/10/26	16	75.63	0	0.00	75.40	16	11,468	0.14%
2018/10/25	9.1	75.57	3	75.77	75.50	6.1	11,239	0.05%
2018/10/24	9	77.36	4	77.31	77.40	5	10,803	0.05%
2018/10/23	10.1	77.98	1	77.80	77.75	9.1	10,641	0.09%
2018/10/22	1	78.35	0	0.00	79.20	1	10,326	0.01%
2018/10/19	0	0.00	5	78.32	79.30	-5	10,260	-0.05%
2018/10/18	3	79.08	4	79.28	79.15	-1	10,165	-0.01%
2018/10/17	13	80.05	6	80.23	79.40	7	10,117	0.07%
2018/10/16	4.1	79.14	0	0.00	79.30	4.1	9,921	0.04%
2018/10/15	9	78.98	1	78.80	79.20	8	9,950	0.08%
2018/10/12	6	78.50	33	78.59	80.05	-27	9,350	-0.29%
2018/10/11	108	78.55	5	79.15	77.40	103	9,184	1.12%	大買/鉅額交易
2018/10/09	10.1	83.06	10	83.00	83.25	0.1	8,092	0.00%
2018/10/08	42	82.81	2	83.05	83.00	40	7,840	0.51%
2018/10/05	24	83.75	80	83.55	83.45	-56	7,292	-0.77%
2018/10/04	10	84.97	0	0.00	84.90	10	6,962	0.14%
2018/10/03	1	85.90	0	0.00	85.95	1	6,865	0.01%
2018/10/02	1.1	86.07	0	0.00	86.05	1.1	6,874	0.02%
2018/10/01	0	0.00	8	87.35	87.35	-8	6,934	-0.12%
2018/09/28	0	0.00	12	87.33	86.90	-12	6,925	-0.17%
2018/09/27	0	0.00	37	87.08	87.35	-37	6,757	-0.55%
2018/09/26	0	0.00	11	86.85	86.90	-11	6,323	-0.17%
2018/09/25	1	86.65	0	0.00	87.10	1	6,273	0.02%
2018/09/21	1	86.00	3	86.40	86.85	-2	6,218	-0.03%
2018/09/18	12	85.45	0	0.00	85.40	12	6,361	0.19%
2018/09/17	45	85.92	0	0.00	85.85	45	6,533	0.69%
2018/09/14	5	86.26	3	86.15	86.50	2	6,517	0.03%
2018/09/13	76	85.37	1	85.05	84.95	75	6,481	1.16%
2018/09/12	15	85.39	0	0.00	85.55	15	6,167	0.24%
2018/09/11	28	85.62	0	0.00	85.65	28	5,989	0.47%
2018/09/10	0.1	86.15	0	0.00	86.00	0.1	5,747	0.00%
2018/09/07	1	86.10	0	0.00	86.40	1	5,723	0.02%
2018/09/06	2	86.68	0.1	86.70	86.50	2	5,741	0.03%
2018/09/04	0	0.00	1	87.00	87.00	-1	5,782	-0.02%
2018/08/31	7	86.75	2	86.80	86.95	5	5,795	0.09%
2018/08/30	2	87.55	4	87.76	87.55	-2	5,836	-0.03%
2018/08/29	0	0.00	12	86.95	87.25	-12	5,778	-0.21%
2018/08/28	0.1	86.25	0	0.00	86.25	0.1	5,600	0.00%
2018/08/23	3	85.05	0	0.00	85.05	3	5,512	0.05%
2018/08/22	0	0.00	4	84.55	84.65	-4	5,551	-0.07%
2018/08/21	0	0.00	1	84.60	84.55	-1	5,515	-0.02%
2018/08/20	3	83.80	0	0.00	83.95	3	5,480	0.05%
2018/08/17	3	84.05	1	84.10	83.65	2	5,479	0.04%
2018/08/16	5	83.42	1.5	83.43	83.80	3.5	5,421	0.06%
2018/08/15	0.1	84.05	0	0.00	83.75	0.1	5,381	0.00%
2018/08/13	7	83.97	0	0.00	83.95	7	5,368	0.13%
2018/08/08	0.5	86.05	0	0.00	86.15	0.5	5,408	0.01%
2018/08/07	1	85.45	6	85.65	85.50	-5	5,460	-0.09%
2018/08/02	0	0.00	1	86.15	84.85	-1	6,060	-0.02%
2018/08/01	0	0.00	7	86.06	86.15	-7	6,036	-0.12%
2018/07/27	0	0.00	4	85.63	85.70	-4	6,081	-0.07%
2018/07/26	2	85.00	4	85.03	85.00	-2	6,129	-0.03%
2018/07/25	0	0.00	1	84.75	84.75	-1	6,080	-0.02%
2018/07/24	0	0.00	1	84.65	84.70	-1	6,082	-0.02%
2018/07/23	0	0.00	10.2	84.25	84.55	-10.2	6,204	-0.16%
2018/07/20	0	0.00	11	84.54	84.65	-11	6,337	-0.17%
2018/07/18	0	0.00	5	83.45	83.05	-5	6,365	-0.08%
2018/07/17	0	0.00	1	82.55	82.55	-1	6,322	-0.02%
2018/07/16	0.1	83.10	6	83.20	83.00	-6	6,422	-0.09%
2018/07/13	0	0.00	11	83.20	83.35	-11	6,407	-0.17%
2018/07/12	1	81.60	1	82.60	82.65	0	6,241	0.00%
2018/07/10	2	82.50	28	82.46	82.45	-26	6,163	-0.42%
2018/07/09	0	0.00	2	82.28	82.25	-2	6,131	-0.03%
2018/07/06	2	80.43	0	0.00	80.95	2	6,040	0.03%
2018/07/05	0.1	81.10	25	80.90	80.75	-25	5,994	-0.42%
2018/07/04	10	81.33	0	0.00	81.40	10	6,006	0.17%
2018/06/29	0	0.00	2	81.43	81.45	-2	6,045	-0.03%
2018/06/28	37	79.93	0	0.00	80.05	37	5,950	0.62%
2018/06/27	3	80.57	0	0.00	80.40	3	5,831	0.05%
2018/06/26	21	80.39	0	0.00	80.70	21	5,761	0.36%
2018/06/25	2	80.85	0	0.00	80.90	2	5,556	0.04%
2018/06/22	13.1	80.62	0	0.00	81.15	13.1	5,478	0.24%
2018/06/21	5	81.35	0	0.00	81.25	5	5,442	0.09%
2018/06/20	2	81.25	0	0.00	81.50	2	5,540	0.04%
2018/06/19	0.1	81.00	0	0.00	80.60	0.1	5,466	0.00%
2018/06/15	1.1	81.66	0	0.00	81.95	1.1	5,464	0.02%
2018/06/14	2	81.90	0	0.00	81.75	2	5,448	0.04%
2018/06/13	0	0.00	1	82.80	83.00	-1	5,422	-0.02%
2018/06/11	1	82.60	0	0.00	82.65	1	5,457	0.02%
2018/06/08	1	82.80	0	0.00	82.55	1	5,459	0.02%
2018/06/07	0	0.00	1	83.50	83.45	-1	5,565	-0.02%
2018/06/06	0	0.00	3	83.23	83.30	-3	5,598	-0.05%
2018/06/05	0	0.00	1	82.30	82.50	-1	5,538	-0.02%
2018/06/04	0	0.00	6	82.36	82.60	-6	5,547	-0.11%
2018/06/01	0	0.00	2	81.33	81.35	-2	5,472	-0.04%
2018/05/31	1	80.75	1	80.65	80.75	0	5,533	0.00%
2018/05/30	3	80.40	0	0.00	80.40	3	5,568	0.05%
2018/05/28	0	0.00	3.2	82.12	82.20	-3.2	5,618	-0.06%
2018/05/25	1	81.85	0	0.00	81.85	1	5,697	0.02%
2018/05/23	0	0.00	2	81.75	81.35	-2	5,743	-0.03%
2018/05/22	0	0.00	42	82.05	81.75	-42	5,770	-0.73%
2018/05/21	0	0.00	7.1	82.02	82.05	-7.1	5,933	-0.12%
2018/05/16	0.1	81.75	4	81.63	81.75	-3.9	6,281	-0.06%
2018/05/15	0.1	81.75	0	0.00	81.65	0.1	6,311	0.00%
2018/05/14	0	0.00	5.1	82.13	82.50	-5.1	6,727	-0.08%
2018/05/11	1.3	81.24	7	81.44	81.60	-5.7	6,558	-0.09%
2018/05/10	0	0.00	1	80.50	80.65	-1	6,315	-0.02%
2018/05/07	0	0.00	4	79.33	79.50	-4	6,271	-0.06%
2018/05/04	1	78.55	0	0.00	78.95	1	6,314	0.02%
2018/05/03	5	78.62	0	0.00	78.55	5	6,384	0.08%
2018/05/02	3	79.67	0	0.00	79.40	3	6,320	0.05%
2018/04/30	1	79.80	1	80.00	80.00	0	6,313	0.00%
2018/04/27	11	78.98	1	78.95	79.20	10	6,300	0.16%
2018/04/26	11.1	78.99	0	0.00	79.05	11.1	6,167	0.18%
2018/04/25	18	79.13	0	0.00	79.30	18	5,981	0.30%
2018/04/24	31.1	79.67	1	79.85	79.55	30.1	5,821	0.52%
2018/04/23	9	80.12	0	0.00	79.95	9	5,635	0.16%
2018/04/20	6	80.80	0	0.00	80.75	6	5,524	0.11%
2018/04/19	3	82.50	3	82.48	82.65	0	5,421	0.00%
2018/04/18	1	81.45	0	0.00	81.60	1	5,395	0.02%
2018/04/17	0.1	81.65	0	0.00	81.40	0.1	5,375	0.00%
2018/04/16	0	82.50	0	0.00	82.30	0	5,399	0.00%
2018/04/13	1.1	82.60	2	82.55	82.50	-1	5,430	-0.02%
2018/04/12	0	82.70	0	0.00	82.50	0	5,467	0.00%
2018/04/11	0	0.00	5	82.80	82.85	-5	5,534	-0.09%
2018/04/10	1	81.80	1	82.75	82.50	0	5,584	0.00%
2018/04/03	1	81.50	0	0.00	81.50	1	5,642	0.02%
2018/03/29	9	81.97	0	0.00	82.10	9	5,612	0.16%
2018/03/28	4	82.66	0	0.00	82.25	4	5,560	0.07%
2018/03/26	0	0.00	4	81.90	82.20	-4	5,484	-0.07%
2018/03/23	4	81.88	0	0.00	82.10	4	5,489	0.07%
2018/03/19	0	0.00	3	83.95	83.85	-3	5,405	-0.06%
2018/03/15	0.1	84.30	0	0.00	84.25	0.1	5,373	0.00%
2018/03/13	0	0.00	2	84.73	84.95	-2	5,409	-0.04%
2018/03/12	0	0.00	9	83.93	84.15	-9	5,367	-0.17%
2018/03/09	0	82.85	0	82.85	82.85	0	5,442	0.00%
2018/03/08	0	0.00	1	82.50	82.75	-1	5,427	-0.02%
2018/03/07	0	0.00	1	82.20	81.80	-1	5,398	-0.02%
2018/03/05	0	0.00	1	81.50	80.75	-1	5,491	-0.02%
2018/02/27	0.1	82.55	22	82.65	82.35	-21.9	5,345	-0.41%
2018/02/26	0	0.00	3	82.55	82.40	-3	5,235	-0.06%
2018/02/23	0.1	82.15	0	0.00	82.00	0.1	5,206	0.00%
2018/02/22	2	80.95	0	0.00	81.00	2	5,225	0.04%
2018/02/21	1	81.60	10	81.50	81.50	-9	5,238	-0.17%
2018/02/12	1	79.60	0	0.00	79.70	1	5,082	0.02%
2018/02/09	15	78.48	0	0.00	79.05	15	5,062	0.30%
2018/02/08	11.1	80.54	0	0.00	80.60	11.1	4,828	0.23%
2018/02/07	14	80.78	0	0.00	80.65	14	4,854	0.29%
2018/02/06	9	79.90	0	0.00	79.65	9	4,702	0.19%
2018/02/05	3	83.05	0	0.00	83.60	3	4,182	0.07%
2018/02/01	0.1	85.50	0	0.00	85.25	0.1	4,049	0.00%
2018/01/31	1	84.35	0	0.00	84.65	1	4,014	0.02%
2018/01/30	7	85.01	0	0.00	84.55	7	3,980	0.18%
2018/01/29	1	85.20	0	0.00	85.55	1	3,924	0.03%
2018/01/26	7.1	87.28	4	87.19	87.50	3.1	3,841	0.08%
2018/01/25	6	87.83	1	88.00	87.45	5	3,739	0.13%
2018/01/24	1	86.85	0	0.00	87.20	1	3,678	0.03%
2018/01/22	1.2	87.28	2	87.60	87.95	-0.8	3,588	-0.02%
2018/01/19	0	0.00	5	86.96	87.15	-5	3,550	-0.14%
2018/01/18	0	0.00	4	86.23	86.30	-4	3,516	-0.11%
2018/01/17	0	0.00	13	85.30	85.15	-13	3,441	-0.38%
2018/01/16	0.8	85.00	0	0.00	85.00	0.8	3,364	0.02%
2018/01/15	0	0.00	1	84.50	84.65	-1	3,328	-0.03%
2018/01/11	0	83.55	0	0.00	83.40	0	3,303	0.00%
2018/01/10	1	83.70	0	0.00	83.75	1	3,334	0.03%
2018/01/09	1	84.05	1	84.25	84.15	0	3,292	0.00%
2018/01/08	0	0.00	2	83.95	84.10	-2	3,298	-0.06%
2018/01/05	0	0.00	2	83.70	83.75	-2	3,272	-0.06%
2018/01/04	0	0.00	26	83.36	83.50	-26	3,291	-0.79%
2018/01/03	0	0.00	6	83.40	83.35	-6	3,464	-0.17%
2018/01/02	0	0.00	7	82.46	82.60	-7	3,412	-0.21%